ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 141.80 | 144.80 | 137.40 | 141.80 | 141.80 | 12,170 |
| 2025-02-24 | 136.40 | 142.80 | 134.00 | 140.20 | 140.20 | 18,190 |
| 2025-02-21 | 131.00 | 139.00 | 130.40 | 133.60 | 133.60 | 15,630 |
| 2025-02-20 | 132.20 | 134.80 | 129.80 | 131.00 | 131.00 | 9,100 |
| 2025-02-19 | 132.20 | 133.80 | 128.80 | 130.80 | 130.80 | 5,850 |
| 2025-02-18 | 134.60 | 137.00 | 131.80 | 132.00 | 132.00 | 5,380 |
| 2025-02-17 | 131.20 | 136.40 | 131.20 | 134.60 | 134.60 | 5,980 |
| 2025-02-14 | 129.60 | 132.00 | 128.40 | 129.60 | 129.60 | 6,540 |
| 2025-02-13 | 128.20 | 131.00 | 128.20 | 129.20 | 129.20 | 2,130 |
| 2025-02-12 | 126.80 | 128.20 | 126.80 | 127.40 | 127.40 | 1,220 |
| 2025-02-11 | 130.00 | 130.00 | 125.40 | 126.80 | 126.80 | 1,690 |
| 2025-02-10 | 128.80 | 129.80 | 128.80 | 129.00 | 129.00 | 260 |
| 2025-02-07 | 130.00 | 130.20 | 128.40 | 128.40 | 128.40 | 1,420 |
| 2025-02-06 | 131.40 | 131.60 | 130.00 | 130.00 | 130.00 | 340 |
| 2025-02-05 | 128.40 | 129.40 | 127.40 | 129.20 | 129.20 | 40,400 |
| 2025-02-04 | 130.60 | 130.60 | 129.00 | 129.00 | 129.00 | 360 |
| 2025-02-03 | 131.40 | 131.40 | 129.60 | 129.60 | 129.60 | 2,970 |
| 2025-01-31 | 130.40 | 131.40 | 129.60 | 131.20 | 131.20 | 1,790 |
| 2025-01-30 | 131.20 | 132.60 | 130.20 | 130.20 | 130.20 | 2,500 |
| 2025-01-29 | 129.80 | 132.80 | 129.60 | 130.80 | 130.80 | 560 |
| 2025-01-28 | 127.60 | 131.40 | 127.40 | 131.00 | 131.00 | 1,160 |
| 2025-01-27 | 131.60 | 136.60 | 128.60 | 128.60 | 128.60 | 3,430 |
| 2025-01-24 | 131.40 | 137.40 | 129.80 | 131.40 | 131.40 | 12,360 |
| 2025-01-23 | 130.20 | 135.00 | 128.80 | 129.40 | 129.40 | 6,830 |
| 2025-01-22 | 129.00 | 130.00 | 128.60 | 130.00 | 130.00 | 2,550 |
| 2025-01-21 | 129.20 | 129.40 | 127.80 | 127.80 | 127.80 | 790 |
| 2025-01-20 | 129.40 | 134.00 | 128.00 | 130.20 | 130.20 | 4,700 |
| 2025-01-17 | 126.40 | 131.00 | 126.40 | 129.20 | 129.20 | 4,550 |
| 2025-01-16 | 123.40 | 127.80 | 123.00 | 126.40 | 126.40 | 6,280 |
| 2025-01-15 | 123.40 | 123.40 | 122.60 | 123.40 | 123.40 | 460 |
| 2025-01-14 | 122.40 | 124.00 | 121.60 | 124.00 | 124.00 | 1,080 |
| 2025-01-13 | 123.60 | 125.00 | 122.80 | 124.00 | 124.00 | 1,270 |
| 2025-01-10 | 122.60 | 125.20 | 121.60 | 124.80 | 124.80 | 2,980 |
| 2025-01-09 | 127.20 | 127.60 | 122.40 | 122.60 | 122.60 | 4,950 |
| 2025-01-08 | 127.80 | 128.00 | 125.60 | 128.00 | 128.00 | 3,510 |
| 2025-01-06 | 125.00 | 128.20 | 122.80 | 126.60 | 126.60 | 6,220 |
| 2025-01-03 | 126.80 | 127.00 | 122.60 | 123.20 | 123.20 | 1,950 |
| 2024-12-30 | 122.40 | 124.80 | 119.20 | 122.60 | 122.60 | 5,680 |
| 2024-12-28 | 116.20 | 126.80 | 115.40 | 119.40 | 119.40 | 10,610 |
| 2024-12-27 | 117.60 | 117.80 | 116.00 | 116.00 | 116.00 | 2,070 |
| 2024-12-26 | 119.00 | 119.80 | 117.20 | 117.40 | 117.40 | 2,090 |
| 2024-12-25 | 119.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,310 |
| 2024-12-24 | 122.60 | 122.60 | 119.00 | 119.20 | 119.20 | 2,040 |
| 2024-12-23 | 119.80 | 121.60 | 118.80 | 119.20 | 119.20 | 3,880 |
| 2024-12-20 | 116.00 | 121.80 | 115.40 | 120.20 | 120.20 | 2,340 |
| 2024-12-19 | 117.40 | 117.40 | 114.40 | 115.00 | 115.00 | 2,790 |
| 2024-12-18 | 113.40 | 121.20 | 113.40 | 116.80 | 116.80 | 3,180 |
| 2024-12-17 | 112.40 | 114.60 | 112.40 | 113.20 | 113.20 | 1,140 |
| 2024-12-16 | 116.80 | 117.60 | 111.40 | 115.00 | 115.00 | 2,440 |
| 2024-12-13 | 119.20 | 120.00 | 117.00 | 117.00 | 117.00 | 740 |
| 2024-12-12 | 117.00 | 120.60 | 114.80 | 117.00 | 117.00 | 3,060 |
| 2024-12-11 | 118.80 | 121.80 | 115.80 | 118.20 | 118.20 | 1,150 |
| 2024-12-10 | 122.20 | 123.60 | 119.20 | 119.40 | 119.40 | 530 |
| 2024-12-09 | 119.00 | 126.80 | 119.00 | 122.40 | 122.40 | 1,360 |
| 2024-12-06 | 119.00 | 127.80 | 118.40 | 122.40 | 122.40 | 3,740 |
| 2024-12-05 | 117.80 | 119.00 | 115.80 | 119.00 | 119.00 | 1,330 |
| 2024-12-04 | 119.80 | 119.80 | 118.40 | 118.60 | 118.60 | 680 |
| 2024-12-03 | 131.00 | 131.00 | 117.80 | 120.00 | 120.00 | 2,720 |
| 2024-12-02 | 120.40 | 123.20 | 115.40 | 122.20 | 122.20 | 3,520 |
| 2024-11-29 | 116.80 | 125.40 | 116.80 | 120.20 | 120.20 | 3,100 |
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.