OK Rusal MKPAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	41.300	41.635	40.590	41.110	41.110	16,932,700
2023-04-06	40.395	41.460	40.270	41.020	41.020	33,431,690
2023-04-05	40.415	40.470	40.050	40.180	40.180	9,636,560
2023-04-04	40.430	40.820	40.200	40.210	40.210	10,749,440
2023-04-03	40.600	40.600	40.100	40.240	40.240	11,179,580
2023-03-31	40.930	40.995	40.155	40.275	40.275	12,407,650
2023-03-30	41.125	41.280	40.800	40.880	40.880	7,545,870
2023-03-29	41.175	41.270	40.725	41.050	41.050	6,185,580
2023-03-28	41.400	41.485	40.600	41.015	41.015	10,553,210
2023-03-27	41.400	41.860	41.270	41.400	41.400	8,216,250
2023-03-24	41.280	41.475	41.070	41.400	41.400	4,883,710
2023-03-23	40.505	41.500	40.505	41.350	41.350	10,156,020
2023-03-22	40.570	40.955	40.145	40.950	40.950	4,665,470
2023-03-21	41.000	41.080	40.300	40.520	40.520	8,048,730
2023-03-20	40.140	41.095	39.830	40.765	40.765	10,889,280
2023-03-17	39.850	40.250	39.625	39.970	39.970	8,280,390
2023-03-16	40.275	40.275	39.550	39.850	39.850	8,752,250
2023-03-15	41.095	41.205	39.820	40.195	40.195	8,648,500
2023-03-14	41.090	41.345	40.605	41.230	41.230	3,987,090
2023-03-13	41.395	41.935	40.525	40.895	40.895	11,529,590
2023-03-10	41.150	41.485	40.970	41.450	41.450	3,871,110
2023-03-09	41.390	41.670	40.965	41.670	41.670	5,407,570
2023-03-07	41.200	41.475	41.000	41.330	41.330	4,355,630
2023-03-06	41.300	41.695	41.115	41.365	41.365	4,929,590
2023-03-03	40.725	41.400	40.650	41.100	41.100	6,761,960
2023-03-02	41.180	41.195	40.530	40.765	40.765	13,546,400
2023-03-01	39.910	41.200	39.835	40.995	40.995	15,511,120
2023-02-28	39.690	39.970	39.355	39.760	39.760	7,507,640
2023-02-27	38.900	39.640	38.375	39.400	39.400	10,211,910
2023-02-24	40.175	40.230	39.100	39.235	39.235	10,974,210
2023-02-22	39.875	40.195	39.300	40.195	40.195	8,266,760
2023-02-21	39.855	40.375	39.315	39.455	39.455	13,431,800
2023-02-20	38.500	39.695	38.020	39.545	39.545	16,854,550
2023-02-17	38.790	39.155	37.815	38.465	38.465	13,753,320
2023-02-16	38.885	39.555	38.100	38.655	38.655	12,380,510
2023-02-15	40.270	40.270	37.025	39.005	39.005	26,333,070
2023-02-14	41.120	41.125	40.005	40.620	40.620	8,322,930
2023-02-13	41.400	41.470	40.925	41.120	41.120	6,058,650
2023-02-10	41.430	41.645	41.310	41.460	41.460	4,613,560
2023-02-09	41.430	41.800	41.290	41.570	41.570	9,710,490
2023-02-08	41.100	41.790	40.610	41.495	41.495	31,317,370
2023-02-07	41.405	41.430	40.450	40.930	40.930	28,497,590
2023-02-06	42.200	42.700	40.495	40.910	40.910	43,384,450
2023-02-03	42.565	42.565	41.420	42.045	42.045	9,050,210
2023-02-02	43.095	43.095	42.395	42.575	42.575	9,647,830
2023-02-01	42.500	43.000	42.100	42.500	42.500	12,743,050
2023-01-31	42.005	42.545	41.745	42.540	42.540	8,848,600
2023-01-30	42.400	42.695	41.540	42.000	42.000	10,219,860
2023-01-27	41.235	42.350	41.235	42.210	42.210	18,179,470
2023-01-26	41.160	41.480	40.905	41.420	41.420	6,415,860
2023-01-25	41.050	41.325	40.655	41.230	41.230	6,906,270
2023-01-24	41.180	41.400	40.830	41.200	41.200	13,730,140
2023-01-23	40.610	41.145	40.435	41.095	41.095	9,339,860
2023-01-20	40.105	40.990	40.045	40.700	40.700	5,946,380
2023-01-19	41.285	41.380	40.000	40.260	40.260	13,321,790
2023-01-18	41.260	41.700	40.630	41.535	41.535	9,806,800
2023-01-17	41.600	41.900	41.050	41.490	41.490	15,151,500
2023-01-16	41.190	41.505	40.820	40.975	40.975	9,400,800
2023-01-13	40.735	40.855	40.475	40.810	40.810	3,792,050
2023-01-12	40.990	40.990	40.465	40.730	40.730	3,339,280

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-19	1.2400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.