ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 66.200 | 67.200 | 64.000 | 65.400 | 65.400 | 18,810 |
| 2026-10-16 | 66.400 | 67.200 | 65.600 | 67.200 | 67.200 | 1,180 |
| 2026-10-15 | 66.200 | 66.200 | 65.200 | 66.000 | 66.000 | 1,180 |
| 2026-10-14 | 65.200 | 66.800 | 65.200 | 66.200 | 66.200 | 1,990 |
| 2026-10-13 | 65.800 | 66.000 | 65.600 | 65.800 | 65.800 | 3,910 |
| 2026-10-12 | 66.600 | 66.600 | 64.800 | 65.800 | 65.800 | 3,840 |
| 2026-10-09 | 66.400 | 66.600 | 65.400 | 66.600 | 66.600 | 980 |
| 2026-10-08 | 66.600 | 66.600 | 66.000 | 66.200 | 66.200 | 1,040 |
| 2026-10-07 | 66.400 | 66.800 | 66.000 | 66.200 | 66.200 | 1,720 |
| 2026-10-06 | 67.000 | 67.000 | 65.400 | 66.400 | 66.400 | 4,240 |
| 2026-10-05 | 69.600 | 69.600 | 65.000 | 67.000 | 67.000 | 19,880 |
| 2026-10-02 | 68.600 | 69.400 | 68.200 | 68.600 | 68.600 | 2,400 |
| 2026-10-01 | 68.800 | 71.200 | 67.800 | 68.800 | 68.800 | 25,860 |
| 2026-09-30 | 69.600 | 71.400 | 68.000 | 68.800 | 68.800 | 18,460 |
| 2026-09-29 | 67.800 | 73.000 | 67.800 | 68.800 | 68.800 | 37,520 |
| 2026-09-28 | 68.600 | 71.200 | 67.000 | 68.000 | 68.000 | 25,660 |
| 2026-09-25 | 69.200 | 69.400 | 68.600 | 69.000 | 69.000 | 330 |
| 2026-09-24 | 68.200 | 69.600 | 67.600 | 68.600 | 68.600 | 4,810 |
| 2026-09-23 | 67.800 | 69.800 | 67.600 | 68.600 | 68.600 | 6,800 |
| 2026-09-22 | 68.200 | 68.800 | 67.600 | 68.200 | 68.200 | 3,870 |
| 2026-09-21 | 68.200 | 68.800 | 67.600 | 68.400 | 68.400 | 1,570 |
| 2026-09-18 | 68.400 | 72.400 | 67.200 | 68.000 | 68.000 | 47,530 |
| 2026-09-17 | 68.000 | 68.200 | 67.200 | 67.800 | 67.800 | 2,170 |
| 2026-09-16 | 68.800 | 68.800 | 68.200 | 68.400 | 68.400 | 810 |
| 2026-09-15 | 68.200 | 70.200 | 68.200 | 68.800 | 68.800 | 6,410 |
| 2026-09-14 | 68.800 | 71.800 | 68.000 | 69.000 | 69.000 | 33,960 |
| 2026-09-11 | 68.600 | 69.000 | 68.600 | 69.000 | 69.000 | 540 |
| 2026-09-10 | 69.000 | 72.000 | 68.200 | 69.600 | 69.600 | 26,630 |
| 2026-09-09 | 68.400 | 72.400 | 68.200 | 68.800 | 68.800 | 20,000 |
| 2026-09-08 | 68.600 | 74.000 | 67.200 | 69.200 | 69.200 | 82,580 |
| 2026-09-07 | 68.200 | 68.600 | 67.600 | 68.400 | 68.400 | 4,620 |
| 2026-09-04 | 67.200 | 71.600 | 66.600 | 67.400 | 67.400 | 58,000 |
| 2026-09-03 | 67.800 | 67.800 | 67.000 | 67.000 | 67.000 | 2,530 |
| 2026-09-02 | 67.800 | 69.800 | 66.600 | 67.000 | 67.000 | 36,230 |
| 2026-09-01 | 68.200 | 68.200 | 67.000 | 68.000 | 68.000 | 5,320 |
| 2026-08-31 | 67.400 | 70.200 | 67.000 | 67.600 | 67.600 | 21,550 |
| 2026-08-28 | 66.400 | 71.400 | 66.000 | 67.000 | 67.000 | 112,800 |
| 2026-08-27 | 66.400 | 70.000 | 64.400 | 65.600 | 65.600 | 55,530 |
| 2026-08-26 | 67.800 | 71.400 | 66.000 | 68.000 | 68.000 | 59,050 |
| 2026-08-25 | 67.800 | 72.000 | 65.400 | 66.600 | 66.600 | 86,640 |
| 2026-08-24 | 70.200 | 72.800 | 67.200 | 68.200 | 68.200 | 44,590 |
| 2026-08-21 | 69.600 | 72.200 | 67.200 | 69.800 | 69.800 | 45,140 |
| 2026-08-20 | 71.800 | 73.400 | 68.800 | 69.600 | 69.600 | 21,740 |
| 2026-08-19 | 71.600 | 77.800 | 69.800 | 70.000 | 70.000 | 52,820 |
| 2026-08-18 | 67.000 | 80.000 | 66.200 | 73.400 | 73.400 | 45,350 |
| 2026-08-17 | 66.000 | 71.800 | 66.000 | 68.400 | 68.400 | 43,760 |
| 2026-08-14 | 67.600 | 67.800 | 65.000 | 65.400 | 65.400 | 2,100 |
| 2026-08-13 | 70.200 | 70.800 | 66.800 | 67.200 | 67.200 | 10,610 |
| 2026-08-12 | 71.600 | 71.800 | 68.600 | 68.800 | 68.800 | 11,900 |
| 2026-08-11 | 70.800 | 73.800 | 70.200 | 71.000 | 71.000 | 16,300 |
| 2026-08-10 | 70.400 | 74.600 | 68.000 | 70.200 | 70.200 | 43,790 |
| 2026-08-07 | 69.800 | 74.200 | 69.400 | 70.000 | 70.000 | 25,560 |
| 2026-08-06 | 72.600 | 72.600 | 69.400 | 70.200 | 70.200 | 5,330 |
| 2026-08-05 | 72.000 | 78.000 | 69.200 | 72.200 | 72.200 | 45,350 |
| 2026-08-04 | 73.400 | 73.600 | 72.200 | 72.400 | 72.400 | 3,120 |
| 2026-08-03 | 76.000 | 78.400 | 71.800 | 73.800 | 73.800 | 42,760 |
| 2026-07-31 | 66.600 | 81.200 | 64.600 | 72.600 | 72.600 | 81,890 |
| 2026-07-30 | 69.600 | 71.400 | 66.400 | 68.600 | 68.600 | 9,510 |
| 2026-07-29 | 64.000 | 71.200 | 64.000 | 69.000 | 69.000 | 15,400 |
| 2026-07-28 | 64.000 | 64.400 | 62.600 | 64.000 | 64.000 | 4,340 |
Page 1 of 22 · 1,271 trading daysOlder →
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.