RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	118.00	118.00	113.50	114.90	114.90	76,990
2023-12-20	120.30	121.90	113.20	117.60	117.60	96,530
2023-12-19	121.10	123.30	118.20	119.00	119.00	48,610
2023-12-18	119.50	125.00	115.40	120.60	120.60	132,850
2023-12-15	110.40	120.40	107.90	119.40	119.40	168,950
2023-12-14	120.20	129.30	117.00	117.30	117.30	144,670
2023-12-13	126.10	127.50	116.30	121.10	121.10	228,910
2023-12-12	143.50	152.70	122.40	128.30	128.30	920,840
2023-12-11	117.40	140.50	116.30	140.50	140.50	596,630
2023-12-08	101.00	122.50	100.20	115.40	115.40	544,370
2023-12-07	105.00	109.70	96.600	100.60	100.60	109,220
2023-12-06	109.60	112.00	101.20	103.70	103.70	93,000
2023-12-05	112.50	119.00	105.70	109.00	109.00	196,830
2023-12-04	128.00	128.00	110.00	112.40	112.40	126,670
2023-12-01	130.00	134.10	124.00	127.40	127.40	72,360
2023-11-30	136.30	140.80	127.40	129.50	129.50	87,990
2023-11-29	129.30	141.00	124.20	136.30	136.30	253,810
2023-11-28	140.70	142.00	123.30	129.30	129.30	301,190
2023-11-27	151.60	158.00	135.20	137.30	137.30	223,790
2023-11-24	147.00	162.00	141.30	149.60	149.60	247,670
2023-11-23	152.90	166.50	146.40	147.60	147.60	238,540
2023-11-22	181.60	186.70	166.50	169.90	169.90	256,960
2023-11-21	178.60	187.00	166.40	181.60	181.60	608,650
2023-11-20	155.00	170.20	141.30	170.20	170.20	591,080
2023-11-17	166.70	175.00	146.00	155.00	155.00	199,020
2023-11-16	190.00	190.00	162.20	166.70	166.70	257,040
2023-11-15	196.90	200.00	156.50	178.30	178.30	542,330
2023-11-14	238.60	239.60	167.00	186.00	186.00	833,960
2023-11-13	200.50	218.00	200.20	218.00	218.00	222,490
2023-11-10	183.10	198.50	183.00	198.50	198.50	441,030
2023-11-09	168.30	180.80	164.80	180.80	180.80	512,790
2023-11-08	154.40	164.50	150.60	164.50	164.50	527,620
2023-11-07	148.50	149.70	142.10	149.70	149.70	340,640
2023-11-06	124.90	136.20	124.90	136.20	136.20	116,730
2023-11-03	134.00	139.00	123.00	124.10	124.10	260,940
2023-11-02	164.80	164.80	130.00	138.30	138.30	715,410
2023-11-01	151.40	151.40	142.00	151.40	151.40	435,510
2023-10-31	137.80	137.80	137.80	137.80	137.80	46,580
2023-10-30	111.00	125.40	109.60	125.40	125.40	162,880
2023-10-27	94.200	114.20	91.100	114.20	114.20	601,420
2023-10-26	92.100	102.30	92.100	94.200	94.200	289,570
2023-10-25	89.500	92.300	89.500	91.100	91.100	19,540
2023-10-24	88.300	90.500	88.300	89.700	89.700	7,690
2023-10-23	91.400	91.400	89.900	89.900	89.900	8,300
2023-10-20	96.000	96.000	89.200	90.400	90.400	28,960
2023-10-19	95.500	96.400	94.100	94.200	94.200	10,070
2023-10-18	96.200	96.500	94.400	94.800	94.800	13,750
2023-10-17	93.500	100.00	93.500	96.100	96.100	65,450
2023-10-16	92.800	95.800	91.500	94.400	94.400	41,300
2023-10-13	90.100	94.700	90.100	92.500	92.500	37,960
2023-10-12	90.900	91.900	89.200	90.100	90.100	20,340
2023-10-11	91.900	92.000	89.000	91.300	91.300	26,870
2023-10-10	86.400	100.50	85.000	91.500	91.500	344,540
2023-10-09	88.900	88.900	83.000	85.400	85.400	27,860
2023-10-06	89.200	89.800	84.200	88.300	88.300	66,170
2023-10-05	85.000	95.800	83.800	89.100	89.100	362,380
2023-10-04	82.700	85.900	82.100	84.200	84.200	20,780
2023-10-03	84.300	84.300	81.800	82.700	82.700	17,000
2023-10-02	83.000	86.000	82.000	83.500	83.500	52,080
2023-09-29	81.000	87.000	80.800	82.600	82.600	53,930

← NewerPage 13 of 22 · 1,273 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.