ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 114.00 | 114.20 | 112.40 | 113.60 | 113.60 | 720 |
| 2025-05-21 | 113.20 | 114.80 | 113.20 | 114.00 | 114.00 | 710 |
| 2025-05-20 | 115.40 | 115.60 | 112.80 | 113.80 | 113.80 | 1,910 |
| 2025-05-19 | 116.60 | 118.60 | 115.20 | 116.20 | 116.20 | 220 |
| 2025-05-16 | 116.20 | 116.60 | 114.40 | 115.60 | 115.60 | 2,980 |
| 2025-05-15 | 116.80 | 116.80 | 114.80 | 115.60 | 115.60 | 980 |
| 2025-05-14 | 117.80 | 117.80 | 114.80 | 116.40 | 116.40 | 2,360 |
| 2025-05-13 | 118.60 | 118.80 | 117.40 | 118.40 | 118.40 | 410 |
| 2025-05-12 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 4,670 |
| 2025-05-08 | 118.20 | 120.60 | 115.00 | 116.80 | 116.80 | 7,900 |
| 2025-05-07 | 119.80 | 119.80 | 118.40 | 118.60 | 118.60 | 320 |
| 2025-05-06 | 118.80 | 121.20 | 118.80 | 120.80 | 120.80 | 330 |
| 2025-05-05 | 121.40 | 121.40 | 118.80 | 118.80 | 118.80 | 550 |
| 2025-05-02 | 121.40 | 121.40 | 118.00 | 118.60 | 118.60 | 60 |
| 2025-04-30 | 116.00 | 124.00 | 115.00 | 120.40 | 120.40 | 7,520 |
| 2025-04-29 | 118.60 | 118.60 | 116.00 | 117.00 | 117.00 | 1,920 |
| 2025-04-28 | 117.80 | 120.60 | 116.20 | 119.20 | 119.20 | 1,970 |
| 2025-04-25 | 117.40 | 120.40 | 117.40 | 119.60 | 119.60 | 1,550 |
| 2025-04-24 | 119.60 | 124.00 | 115.60 | 117.60 | 117.60 | 9,340 |
| 2025-04-23 | 118.60 | 124.00 | 116.80 | 117.20 | 117.20 | 7,540 |
| 2025-04-22 | 119.60 | 120.40 | 118.40 | 120.40 | 120.40 | 960 |
| 2025-04-21 | 119.80 | 119.80 | 117.40 | 119.00 | 119.00 | 610 |
| 2025-04-18 | 120.00 | 121.80 | 119.60 | 119.80 | 119.80 | 2,250 |
| 2025-04-17 | 122.00 | 126.40 | 119.60 | 119.60 | 119.60 | 6,770 |
| 2025-04-16 | 118.00 | 127.40 | 118.00 | 120.80 | 120.80 | 8,370 |
| 2025-04-15 | 122.60 | 123.00 | 118.00 | 118.00 | 118.00 | 2,470 |
| 2025-04-14 | 122.80 | 122.80 | 119.00 | 120.80 | 120.80 | 600 |
| 2025-04-11 | 123.60 | 123.60 | 121.20 | 122.80 | 122.80 | 440 |
| 2025-04-10 | 121.20 | 124.60 | 120.40 | 120.60 | 120.60 | 2,200 |
| 2025-04-09 | 118.40 | 122.00 | 114.60 | 114.60 | 114.60 | 8,290 |
| 2025-04-08 | 116.60 | 128.40 | 116.60 | 121.00 | 121.00 | 6,750 |
| 2025-04-07 | 121.20 | 121.80 | 114.60 | 114.60 | 114.60 | 13,090 |
| 2025-04-04 | 125.00 | 125.60 | 121.40 | 124.00 | 124.00 | 4,980 |
| 2025-04-03 | 127.20 | 127.20 | 124.00 | 124.00 | 124.00 | 2,410 |
| 2025-04-02 | 126.60 | 131.40 | 125.20 | 125.20 | 125.20 | 7,210 |
| 2025-04-01 | 126.00 | 132.60 | 125.00 | 125.80 | 125.80 | 10,780 |
| 2025-03-31 | 127.40 | 127.40 | 124.80 | 125.00 | 125.00 | 1,350 |
| 2025-03-28 | 125.80 | 132.00 | 125.80 | 127.40 | 127.40 | 4,970 |
| 2025-03-27 | 129.40 | 129.40 | 125.80 | 125.80 | 125.80 | 4,510 |
| 2025-03-26 | 130.00 | 133.80 | 128.00 | 128.60 | 128.60 | 7,470 |
| 2025-03-25 | 130.20 | 135.80 | 129.20 | 129.40 | 129.40 | 4,210 |
| 2025-03-24 | 130.40 | 130.80 | 129.20 | 129.20 | 129.20 | 860 |
| 2025-03-21 | 130.20 | 131.60 | 130.00 | 130.00 | 130.00 | 890 |
| 2025-03-20 | 131.20 | 131.80 | 130.60 | 131.00 | 131.00 | 790 |
| 2025-03-19 | 132.60 | 133.00 | 130.00 | 130.80 | 130.80 | 1,070 |
| 2025-03-18 | 132.60 | 134.60 | 130.60 | 131.00 | 131.00 | 3,750 |
| 2025-03-17 | 131.80 | 134.00 | 131.60 | 131.80 | 131.80 | 2,450 |
| 2025-03-14 | 131.20 | 131.40 | 128.80 | 131.20 | 131.20 | 1,750 |
| 2025-03-13 | 130.20 | 130.40 | 128.80 | 130.40 | 130.40 | 1,860 |
| 2025-03-12 | 131.00 | 131.40 | 130.40 | 131.20 | 131.20 | 820 |
| 2025-03-11 | 130.20 | 131.60 | 130.00 | 130.20 | 130.20 | 2,330 |
| 2025-03-10 | 133.40 | 133.40 | 130.20 | 132.20 | 132.20 | 3,320 |
| 2025-03-07 | 136.00 | 136.20 | 132.80 | 132.80 | 132.80 | 1,340 |
| 2025-03-06 | 135.80 | 139.00 | 132.00 | 133.40 | 133.40 | 3,830 |
| 2025-03-05 | 134.60 | 136.00 | 134.20 | 135.60 | 135.60 | 2,060 |
| 2025-03-04 | 130.00 | 137.00 | 130.00 | 134.60 | 134.60 | 4,810 |
| 2025-03-03 | 134.20 | 134.20 | 129.00 | 130.00 | 130.00 | 4,470 |
| 2025-02-28 | 132.00 | 134.60 | 132.00 | 132.20 | 132.20 | 1,040 |
| 2025-02-27 | 139.20 | 139.20 | 129.20 | 134.00 | 134.00 | 7,640 |
| 2025-02-26 | 143.00 | 144.60 | 132.80 | 136.00 | 136.00 | 19,810 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.