RUSS-INVEST IC ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 74.900 | 75.000 | 70.400 | 72.500 | 72.500 | 15,490 |
| 2024-09-04 | 70.000 | 75.000 | 69.900 | 73.300 | 73.300 | 7,490 |
| 2024-09-03 | 71.000 | 73.500 | 69.800 | 70.300 | 70.300 | 2,780 |
| 2024-09-02 | 79.800 | 79.800 | 69.100 | 71.000 | 71.000 | 14,270 |
| 2024-08-30 | 80.100 | 81.700 | 76.300 | 77.400 | 77.400 | 19,220 |
| 2024-08-29 | 81.800 | 82.400 | 80.100 | 80.100 | 80.100 | 2,450 |
| 2024-08-28 | 83.700 | 83.700 | 81.300 | 82.500 | 82.500 | 7,090 |
| 2024-08-27 | 86.300 | 86.500 | 83.400 | 83.900 | 83.900 | 3,000 |
| 2024-08-26 | 83.000 | 86.000 | 82.900 | 85.000 | 85.000 | 10,880 |
| 2024-08-23 | 86.200 | 87.400 | 83.000 | 83.000 | 83.000 | 15,110 |
| 2024-08-22 | 88.700 | 88.900 | 85.300 | 85.300 | 85.300 | 19,800 |
| 2024-08-21 | 90.800 | 90.900 | 88.400 | 88.800 | 88.800 | 10,940 |
| 2024-08-20 | 90.200 | 92.000 | 89.400 | 90.800 | 90.800 | 12,010 |
| 2024-08-19 | 92.000 | 92.100 | 90.000 | 90.000 | 90.000 | 12,210 |
| 2024-08-16 | 92.900 | 95.200 | 91.400 | 92.100 | 92.100 | 7,180 |
| 2024-08-15 | 91.100 | 97.500 | 91.000 | 92.900 | 92.900 | 33,190 |
| 2024-08-14 | 89.600 | 103.20 | 89.400 | 91.000 | 91.000 | 177,320 |
| 2024-08-13 | 87.500 | 90.800 | 87.000 | 89.300 | 89.300 | 15,290 |
| 2024-08-12 | 86.900 | 88.100 | 85.500 | 86.600 | 86.600 | 9,860 |
| 2024-08-09 | 87.700 | 87.800 | 86.600 | 86.800 | 86.800 | 4,930 |
| 2024-08-08 | 88.400 | 88.600 | 87.000 | 87.700 | 87.700 | 6,500 |
| 2024-08-07 | 88.800 | 88.800 | 86.600 | 87.900 | 87.900 | 5,400 |
| 2024-08-06 | 88.900 | 89.300 | 87.700 | 88.500 | 88.500 | 3,360 |
| 2024-08-05 | 90.600 | 90.600 | 87.300 | 87.500 | 87.500 | 1,860 |
| 2024-08-02 | 90.400 | 91.400 | 89.200 | 90.600 | 90.600 | 7,440 |
| 2024-08-01 | 88.700 | 91.000 | 88.700 | 90.400 | 90.400 | 2,210 |
| 2024-07-31 | 88.400 | 89.700 | 87.200 | 88.000 | 88.000 | 4,520 |
| 2024-07-30 | 88.300 | 89.400 | 87.100 | 88.400 | 88.400 | 2,830 |
| 2024-07-29 | 90.200 | 91.200 | 87.800 | 87.800 | 87.800 | 6,750 |
| 2024-07-26 | 91.800 | 93.200 | 89.600 | 90.800 | 90.800 | 14,200 |
| 2024-07-25 | 90.900 | 93.200 | 90.400 | 92.400 | 92.400 | 6,590 |
| 2024-07-24 | 91.000 | 91.000 | 89.100 | 90.700 | 90.700 | 3,590 |
| 2024-07-23 | 89.500 | 92.000 | 87.600 | 91.400 | 91.400 | 11,920 |
| 2024-07-22 | 91.400 | 91.600 | 89.200 | 90.200 | 90.200 | 5,620 |
| 2024-07-19 | 90.300 | 93.200 | 89.400 | 90.600 | 90.600 | 9,270 |
| 2024-07-18 | 87.000 | 93.000 | 87.000 | 91.200 | 91.200 | 9,270 |
| 2024-07-17 | 87.200 | 87.800 | 86.300 | 87.400 | 87.400 | 3,660 |
| 2024-07-16 | 86.600 | 87.400 | 85.000 | 86.200 | 86.200 | 4,610 |
| 2024-07-15 | 88.000 | 88.600 | 85.600 | 86.800 | 86.800 | 14,510 |
| 2024-07-12 | 88.700 | 89.000 | 86.400 | 88.200 | 88.200 | 8,160 |
| 2024-07-11 | 85.100 | 90.600 | 83.200 | 87.000 | 87.000 | 22,780 |
| 2024-07-10 | 93.900 | 93.900 | 85.700 | 85.700 | 85.700 | 26,910 |
| 2024-07-09 | 99.100 | 99.400 | 93.600 | 94.800 | 94.800 | 18,910 |
| 2024-07-08 | 97.400 | 100.30 | 97.400 | 98.400 | 98.400 | 6,720 |
| 2024-07-05 | 98.000 | 98.200 | 97.000 | 98.000 | 98.000 | 7,230 |
| 2024-07-04 | 101.40 | 101.70 | 97.100 | 98.500 | 98.500 | 16,620 |
| 2024-07-03 | 102.90 | 103.90 | 100.00 | 100.00 | 100.00 | 10,600 |
| 2024-07-02 | 98.400 | 103.30 | 98.400 | 102.90 | 102.90 | 29,990 |
| 2024-07-01 | 98.800 | 99.500 | 96.800 | 98.300 | 98.300 | 22,200 |
| 2024-06-28 | 98.200 | 98.800 | 97.800 | 98.800 | 98.800 | 11,130 |
| 2024-06-27 | 99.500 | 99.900 | 96.000 | 98.200 | 98.200 | 20,630 |
| 2024-06-26 | 98.900 | 101.70 | 98.400 | 99.500 | 99.500 | 16,480 |
| 2024-06-25 | 99.700 | 100.60 | 97.200 | 98.400 | 98.400 | 12,600 |
| 2024-06-24 | 103.20 | 106.90 | 98.800 | 100.20 | 100.20 | 33,240 |
| 2024-06-21 | 100.30 | 104.30 | 100.20 | 102.50 | 102.50 | 21,320 |
| 2024-06-20 | 100.70 | 103.90 | 97.300 | 100.40 | 100.40 | 27,090 |
| 2024-06-19 | 104.70 | 104.80 | 99.000 | 99.200 | 99.200 | 11,510 |
| 2024-06-18 | 107.10 | 107.10 | 104.00 | 104.70 | 104.70 | 4,060 |
| 2024-06-17 | 106.40 | 109.50 | 104.70 | 105.10 | 105.10 | 16,640 |
| 2024-06-14 | 105.00 | 107.80 | 103.70 | 105.10 | 105.10 | 6,030 |
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.