RUSS-INVEST IC ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 124.80 | 124.80 | 122.10 | 122.40 | 122.40 | 19,040 |
| 2024-03-19 | 124.40 | 126.60 | 122.70 | 123.50 | 123.50 | 43,190 |
| 2024-03-18 | 126.10 | 126.10 | 122.70 | 124.40 | 124.40 | 16,440 |
| 2024-03-15 | 127.00 | 127.00 | 122.10 | 125.30 | 125.30 | 74,700 |
| 2024-03-14 | 129.90 | 130.50 | 126.10 | 127.00 | 127.00 | 43,070 |
| 2024-03-13 | 127.90 | 132.10 | 127.00 | 129.40 | 129.40 | 124,860 |
| 2024-03-12 | 131.20 | 134.60 | 126.20 | 127.90 | 127.90 | 115,450 |
| 2024-03-11 | 128.50 | 134.00 | 125.00 | 129.80 | 129.80 | 146,490 |
| 2024-03-07 | 126.20 | 134.90 | 125.40 | 128.50 | 128.50 | 181,190 |
| 2024-03-06 | 125.90 | 128.00 | 124.50 | 126.20 | 126.20 | 43,150 |
| 2024-03-05 | 125.30 | 129.00 | 123.20 | 125.80 | 125.80 | 23,460 |
| 2024-03-04 | 124.70 | 126.50 | 122.00 | 124.80 | 124.80 | 35,250 |
| 2024-03-01 | 126.30 | 131.20 | 124.00 | 124.70 | 124.70 | 78,190 |
| 2024-02-29 | 123.80 | 126.40 | 121.40 | 124.10 | 124.10 | 48,310 |
| 2024-02-28 | 126.20 | 126.60 | 122.80 | 123.50 | 123.50 | 22,670 |
| 2024-02-27 | 125.90 | 127.40 | 124.30 | 125.50 | 125.50 | 22,510 |
| 2024-02-26 | 122.90 | 127.40 | 122.30 | 125.90 | 125.90 | 60,590 |
| 2024-02-22 | 120.00 | 123.80 | 113.10 | 120.10 | 120.10 | 31,810 |
| 2024-02-21 | 130.10 | 130.50 | 116.40 | 120.70 | 120.70 | 212,260 |
| 2024-02-20 | 132.00 | 132.90 | 130.20 | 131.40 | 131.40 | 26,190 |
| 2024-02-19 | 131.00 | 133.40 | 130.50 | 132.50 | 132.50 | 44,580 |
| 2024-02-16 | 133.20 | 133.80 | 129.60 | 130.70 | 130.70 | 60,610 |
| 2024-02-15 | 131.50 | 138.00 | 129.50 | 132.30 | 132.30 | 199,620 |
| 2024-02-14 | 130.90 | 131.90 | 130.00 | 131.10 | 131.10 | 52,230 |
| 2024-02-13 | 132.60 | 135.70 | 129.40 | 130.90 | 130.90 | 94,410 |
| 2024-02-12 | 131.10 | 138.90 | 130.50 | 132.40 | 132.40 | 194,710 |
| 2024-02-09 | 131.40 | 142.30 | 130.80 | 131.00 | 131.00 | 598,110 |
| 2024-02-08 | 131.40 | 131.40 | 128.50 | 128.50 | 128.50 | 42,820 |
| 2024-02-07 | 132.00 | 133.00 | 130.90 | 131.50 | 131.50 | 41,170 |
| 2024-02-06 | 132.60 | 133.50 | 130.80 | 132.00 | 132.00 | 31,580 |
| 2024-02-05 | 133.20 | 134.50 | 130.20 | 131.70 | 131.70 | 37,460 |
| 2024-02-02 | 132.00 | 135.00 | 130.70 | 133.10 | 133.10 | 74,480 |
| 2024-02-01 | 132.80 | 133.50 | 128.80 | 131.70 | 131.70 | 104,650 |
| 2024-01-31 | 143.30 | 149.80 | 132.70 | 132.80 | 132.80 | 509,980 |
| 2024-01-30 | 128.50 | 140.20 | 127.40 | 140.20 | 140.20 | 448,160 |
| 2024-01-29 | 128.60 | 128.80 | 126.80 | 127.60 | 127.60 | 51,160 |
| 2024-01-26 | 129.90 | 131.20 | 127.10 | 128.00 | 128.00 | 31,930 |
| 2024-01-25 | 130.20 | 131.50 | 125.70 | 129.50 | 129.50 | 73,050 |
| 2024-01-24 | 134.00 | 134.50 | 130.00 | 130.40 | 130.40 | 39,290 |
| 2024-01-23 | 133.20 | 134.90 | 130.50 | 132.90 | 132.90 | 67,680 |
| 2024-01-22 | 131.70 | 131.70 | 129.20 | 130.50 | 130.50 | 33,340 |
| 2024-01-19 | 133.50 | 134.40 | 128.20 | 128.70 | 128.70 | 107,260 |
| 2024-01-18 | 132.50 | 138.50 | 131.50 | 133.00 | 133.00 | 178,050 |
| 2024-01-17 | 128.30 | 134.80 | 127.20 | 130.50 | 130.50 | 239,360 |
| 2024-01-16 | 133.50 | 137.00 | 125.20 | 127.30 | 127.30 | 228,560 |
| 2024-01-15 | 138.10 | 140.50 | 130.00 | 132.50 | 132.50 | 140,950 |
| 2024-01-12 | 145.00 | 145.80 | 136.20 | 138.00 | 138.00 | 385,510 |
| 2024-01-11 | 123.50 | 149.50 | 123.50 | 149.20 | 149.20 | 912,090 |
| 2024-01-10 | 122.00 | 131.10 | 117.40 | 125.30 | 125.30 | 257,980 |
| 2024-01-09 | 119.70 | 122.50 | 117.30 | 121.10 | 121.10 | 75,560 |
| 2024-01-08 | 120.00 | 120.50 | 114.80 | 119.70 | 119.70 | 80,030 |
| 2024-01-05 | 110.80 | 120.00 | 110.00 | 118.30 | 118.30 | 190,420 |
| 2024-01-04 | 111.00 | 113.00 | 110.00 | 110.80 | 110.80 | 60,090 |
| 2024-01-03 | 110.00 | 112.80 | 105.60 | 110.50 | 110.50 | 100,000 |
| 2023-12-29 | 112.00 | 115.50 | 107.10 | 110.00 | 110.00 | 74,080 |
| 2023-12-28 | 114.70 | 119.00 | 110.70 | 112.00 | 112.00 | 98,100 |
| 2023-12-27 | 116.50 | 117.70 | 110.60 | 114.60 | 114.60 | 106,670 |
| 2023-12-26 | 119.00 | 119.50 | 114.00 | 115.60 | 115.60 | 105,550 |
| 2023-12-25 | 126.00 | 126.40 | 117.80 | 119.10 | 119.10 | 152,760 |
| 2023-12-22 | 115.90 | 126.10 | 114.30 | 126.00 | 126.00 | 315,760 |
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.