ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 114.80 | 120.00 | 114.60 | 116.20 | 116.20 | 6,160 |
| 2024-11-27 | 116.80 | 116.80 | 111.00 | 114.40 | 114.40 | 4,510 |
| 2024-11-26 | 124.60 | 125.80 | 119.00 | 119.00 | 119.00 | 3,230 |
| 2024-11-25 | 128.40 | 128.40 | 122.80 | 123.80 | 123.80 | 2,490 |
| 2024-11-22 | 130.40 | 130.40 | 125.40 | 128.40 | 128.40 | 660 |
| 2024-11-21 | 131.00 | 131.60 | 126.60 | 130.40 | 130.40 | 1,280 |
| 2024-11-20 | 133.20 | 133.20 | 130.20 | 132.60 | 132.60 | 920 |
| 2024-11-19 | 134.60 | 134.60 | 132.20 | 132.60 | 132.60 | 5,250 |
| 2024-11-18 | 132.20 | 135.00 | 130.00 | 134.60 | 134.60 | 1,150 |
| 2024-11-15 | 135.20 | 135.40 | 133.80 | 133.80 | 133.80 | 1,350 |
| 2024-11-14 | 137.60 | 137.60 | 132.60 | 135.40 | 135.40 | 500 |
| 2024-11-13 | 138.40 | 138.80 | 137.60 | 137.60 | 137.60 | 2,780 |
| 2024-11-12 | 136.00 | 139.00 | 135.20 | 137.80 | 137.80 | 4,980 |
| 2024-11-11 | 134.00 | 136.40 | 134.00 | 134.80 | 134.80 | 2,330 |
| 2024-11-08 | 134.00 | 134.20 | 133.00 | 133.00 | 133.00 | 2,070 |
| 2024-11-07 | 135.20 | 135.20 | 133.00 | 133.00 | 133.00 | 240 |
| 2024-11-06 | 134.20 | 135.40 | 133.00 | 133.40 | 133.40 | 350 |
| 2024-11-05 | 130.20 | 137.00 | 126.40 | 133.40 | 133.40 | 3,310 |
| 2024-11-02 | 138.00 | 138.00 | 132.20 | 134.80 | 134.80 | 170 |
| 2024-11-01 | 132.40 | 133.20 | 132.00 | 133.00 | 133.00 | 1,340 |
| 2024-10-31 | 134.20 | 134.20 | 132.00 | 133.20 | 133.20 | 480 |
| 2024-10-30 | 136.60 | 139.00 | 134.20 | 134.20 | 134.20 | 10,950 |
| 2024-10-29 | 134.60 | 138.60 | 134.00 | 135.60 | 135.60 | 2,680 |
| 2024-10-28 | 133.00 | 138.40 | 128.60 | 134.20 | 134.20 | 6,100 |
| 2024-10-25 | 133.00 | 134.40 | 132.00 | 133.00 | 133.00 | 7,040 |
| 2024-10-24 | 135.20 | 135.20 | 134.20 | 134.20 | 134.20 | 1,510 |
| 2024-10-23 | 136.80 | 138.40 | 135.20 | 135.40 | 135.40 | 820 |
| 2024-10-22 | 137.00 | 137.00 | 134.20 | 136.00 | 136.00 | 450 |
| 2024-10-21 | 133.80 | 138.20 | 133.80 | 136.40 | 136.40 | 3,730 |
| 2024-10-18 | 133.80 | 134.80 | 133.40 | 134.60 | 134.60 | 2,340 |
| 2024-10-17 | 132.80 | 135.80 | 132.80 | 133.80 | 133.80 | 1,420 |
| 2024-10-16 | 133.60 | 134.40 | 132.80 | 134.20 | 134.20 | 620 |
| 2024-10-15 | 134.00 | 134.80 | 132.60 | 133.60 | 133.60 | 1,500 |
| 2024-10-14 | 134.80 | 135.40 | 119.00 | 133.00 | 133.00 | 28,470 |
| 2024-10-11 | 133.60 | 134.60 | 132.80 | 133.00 | 133.00 | 2,070 |
| 2024-10-10 | 133.00 | 133.80 | 133.00 | 133.80 | 133.80 | 330 |
| 2024-10-09 | 133.80 | 134.20 | 131.60 | 133.00 | 133.00 | 2,950 |
| 2024-10-08 | 132.00 | 133.60 | 130.00 | 133.60 | 133.60 | 3,250 |
| 2024-10-07 | 133.20 | 133.20 | 132.20 | 132.80 | 132.80 | 1,800 |
| 2024-10-04 | 133.20 | 133.60 | 131.20 | 133.00 | 133.00 | 2,370 |
| 2024-10-03 | 133.80 | 135.40 | 130.20 | 132.00 | 132.00 | 7,690 |
| 2024-10-02 | 131.00 | 131.80 | 131.00 | 131.60 | 131.60 | 560 |
| 2024-10-01 | 133.00 | 133.00 | 130.20 | 131.40 | 131.40 | 750 |
| 2024-09-30 | 130.40 | 133.80 | 129.60 | 131.40 | 131.40 | 4,020 |
| 2024-09-27 | 130.80 | 131.40 | 130.20 | 130.60 | 130.60 | 690 |
| 2024-09-26 | 133.40 | 133.40 | 130.00 | 130.00 | 130.00 | 3,110 |
| 2024-09-25 | 134.40 | 134.40 | 131.20 | 131.40 | 131.40 | 1,740 |
| 2024-09-24 | 134.80 | 135.20 | 132.20 | 132.40 | 132.40 | 4,320 |
| 2024-09-23 | 132.40 | 134.00 | 130.60 | 133.20 | 133.20 | 3,890 |
| 2024-09-20 | 134.80 | 135.60 | 129.60 | 132.40 | 132.40 | 15,860 |
| 2024-09-19 | 132.60 | 134.20 | 129.00 | 132.40 | 132.40 | 3,850 |
| 2024-09-18 | 129.60 | 133.00 | 129.00 | 131.80 | 131.80 | 1,100 |
| 2024-09-17 | 134.40 | 136.00 | 128.40 | 129.80 | 129.80 | 11,500 |
| 2024-09-16 | 134.80 | 135.80 | 127.60 | 133.60 | 133.60 | 5,170 |
| 2024-09-13 | 132.00 | 133.40 | 125.80 | 132.00 | 132.00 | 3,860 |
| 2024-09-12 | 131.40 | 134.40 | 125.00 | 132.00 | 132.00 | 9,560 |
| 2024-09-11 | 129.80 | 137.00 | 123.00 | 128.40 | 128.40 | 15,370 |
| 2024-09-10 | 130.80 | 130.80 | 126.80 | 128.00 | 128.00 | 6,510 |
| 2024-09-09 | 125.20 | 130.00 | 123.60 | 129.20 | 129.20 | 4,130 |
| 2024-09-06 | 126.60 | 126.60 | 122.60 | 124.40 | 124.40 | 840 |
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.