RUSS-INVEST IC ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 105.00 | 107.80 | 103.70 | 105.10 | 105.10 | 6,030 |
| 2024-06-13 | 101.80 | 106.20 | 97.200 | 104.50 | 104.50 | 28,280 |
| 2024-06-11 | 109.30 | 109.80 | 105.00 | 107.20 | 107.20 | 12,950 |
| 2024-06-10 | 111.00 | 112.50 | 109.40 | 109.40 | 109.40 | 26,340 |
| 2024-06-07 | 101.50 | 117.50 | 100.00 | 107.00 | 107.00 | 86,940 |
| 2024-06-06 | 103.50 | 105.90 | 101.50 | 101.50 | 101.50 | 14,970 |
| 2024-06-05 | 102.80 | 106.00 | 102.00 | 103.70 | 103.70 | 24,940 |
| 2024-06-04 | 103.60 | 103.70 | 97.200 | 101.90 | 101.90 | 44,780 |
| 2024-06-03 | 110.20 | 110.30 | 89.200 | 99.800 | 99.800 | 122,180 |
| 2024-05-31 | 116.10 | 119.70 | 109.10 | 111.10 | 111.10 | 31,890 |
| 2024-05-30 | 117.10 | 119.70 | 115.70 | 116.10 | 116.10 | 28,330 |
| 2024-05-29 | 118.20 | 121.90 | 116.80 | 116.90 | 116.90 | 15,520 |
| 2024-05-28 | 115.20 | 123.80 | 112.10 | 116.30 | 116.30 | 69,970 |
| 2024-05-27 | 119.00 | 119.20 | 115.10 | 115.50 | 115.50 | 13,470 |
| 2024-05-24 | 122.40 | 124.10 | 116.50 | 118.40 | 118.40 | 75,600 |
| 2024-05-23 | 125.30 | 125.30 | 121.60 | 123.00 | 123.00 | 11,140 |
| 2024-05-22 | 124.00 | 125.70 | 123.10 | 124.40 | 124.40 | 13,460 |
| 2024-05-21 | 123.40 | 125.10 | 122.00 | 124.20 | 124.20 | 25,640 |
| 2024-05-20 | 125.80 | 126.50 | 123.40 | 123.80 | 123.80 | 10,340 |
| 2024-05-17 | 125.00 | 125.90 | 121.00 | 123.90 | 123.90 | 33,270 |
| 2024-05-16 | 126.50 | 126.50 | 124.80 | 125.00 | 125.00 | 32,890 |
| 2024-05-15 | 126.00 | 126.80 | 125.70 | 125.70 | 125.70 | 8,260 |
| 2024-05-14 | 127.10 | 127.60 | 124.50 | 125.80 | 125.80 | 32,830 |
| 2024-05-13 | 127.70 | 128.50 | 125.40 | 127.10 | 127.10 | 34,670 |
| 2024-05-10 | 126.30 | 128.40 | 125.00 | 125.80 | 125.80 | 18,060 |
| 2024-05-08 | 127.30 | 128.70 | 126.10 | 126.10 | 126.10 | 16,990 |
| 2024-05-07 | 130.00 | 133.20 | 125.90 | 127.10 | 127.10 | 41,650 |
| 2024-05-06 | 126.10 | 133.30 | 125.40 | 128.20 | 128.20 | 116,500 |
| 2024-05-03 | 127.30 | 127.30 | 125.20 | 125.30 | 125.30 | 14,260 |
| 2024-05-02 | 127.40 | 129.60 | 125.10 | 125.60 | 125.60 | 52,080 |
| 2024-04-30 | 132.30 | 136.50 | 125.50 | 127.30 | 127.30 | 173,310 |
| 2024-04-29 | 125.50 | 141.00 | 124.40 | 132.30 | 132.30 | 454,270 |
| 2024-04-27 | 124.50 | 125.80 | 123.10 | 124.00 | 124.00 | 10,260 |
| 2024-04-26 | 125.80 | 128.30 | 123.50 | 124.50 | 124.50 | 19,610 |
| 2024-04-25 | 125.00 | 128.50 | 123.10 | 125.30 | 125.30 | 19,340 |
| 2024-04-24 | 125.60 | 125.60 | 120.00 | 124.70 | 124.70 | 33,350 |
| 2024-04-23 | 126.80 | 127.00 | 124.80 | 125.60 | 125.60 | 9,920 |
| 2024-04-22 | 127.70 | 127.70 | 125.80 | 126.50 | 126.50 | 7,860 |
| 2024-04-19 | 128.10 | 128.90 | 126.10 | 126.20 | 126.20 | 11,290 |
| 2024-04-18 | 126.70 | 128.90 | 125.30 | 127.50 | 127.50 | 34,250 |
| 2024-04-17 | 126.10 | 126.90 | 124.30 | 125.70 | 125.70 | 20,420 |
| 2024-04-16 | 125.60 | 126.40 | 125.50 | 125.70 | 125.70 | 9,620 |
| 2024-04-15 | 126.00 | 127.40 | 125.10 | 125.90 | 125.90 | 17,780 |
| 2024-04-12 | 126.10 | 127.20 | 125.00 | 125.70 | 125.70 | 17,230 |
| 2024-04-11 | 128.40 | 128.40 | 125.80 | 126.70 | 126.70 | 22,980 |
| 2024-04-10 | 129.40 | 130.60 | 126.10 | 127.30 | 127.30 | 36,410 |
| 2024-04-09 | 127.30 | 137.70 | 127.10 | 129.30 | 129.30 | 231,660 |
| 2024-04-08 | 125.90 | 128.00 | 125.10 | 127.20 | 127.20 | 37,100 |
| 2024-04-05 | 127.30 | 128.00 | 124.20 | 124.50 | 124.50 | 18,370 |
| 2024-04-04 | 125.90 | 127.50 | 124.50 | 126.10 | 126.10 | 43,830 |
| 2024-04-03 | 127.00 | 127.80 | 123.10 | 125.90 | 125.90 | 64,280 |
| 2024-04-02 | 129.00 | 129.00 | 121.30 | 125.00 | 125.00 | 82,860 |
| 2024-04-01 | 129.80 | 132.80 | 119.50 | 127.40 | 127.40 | 157,650 |
| 2024-03-29 | 124.00 | 131.90 | 123.20 | 128.70 | 128.70 | 173,600 |
| 2024-03-28 | 125.30 | 125.30 | 122.80 | 123.40 | 123.40 | 26,530 |
| 2024-03-27 | 123.80 | 124.00 | 122.80 | 122.80 | 122.80 | 7,930 |
| 2024-03-26 | 123.50 | 124.90 | 122.60 | 122.80 | 122.80 | 29,450 |
| 2024-03-25 | 123.40 | 125.50 | 122.60 | 123.50 | 123.50 | 12,800 |
| 2024-03-22 | 125.40 | 126.10 | 123.60 | 124.50 | 124.50 | 20,840 |
| 2024-03-21 | 124.60 | 124.80 | 123.00 | 124.60 | 124.60 | 15,130 |
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.