RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	81.600	83.600	80.700	81.600	81.600	21,580
2023-09-27	80.600	87.500	79.800	81.600	81.600	87,600
2023-09-26	80.200	80.700	78.100	80.000	80.000	14,770
2023-09-25	82.400	82.400	78.400	80.500	80.500	17,990
2023-09-22	81.600	83.800	79.500	81.400	81.400	14,870
2023-09-21	84.400	84.400	81.000	81.600	81.600	17,670
2023-09-20	80.400	96.900	77.100	83.400	83.400	196,000
2023-09-19	84.000	86.800	76.500	80.700	80.700	31,840
2023-09-18	84.100	86.200	83.100	84.300	84.300	17,070
2023-09-15	80.200	86.500	77.700	85.800	85.800	23,570
2023-09-14	92.300	92.900	72.000	81.100	81.100	79,380
2023-09-13	93.400	93.400	91.100	91.900	91.900	19,890
2023-09-12	91.700	93.400	90.500	91.600	91.600	9,940
2023-09-11	92.000	94.600	89.000	91.100	91.100	29,910
2023-09-08	94.000	95.700	90.300	93.400	93.400	31,440
2023-09-07	102.00	103.80	86.400	92.900	92.900	98,200
2023-09-06	97.000	104.00	96.100	101.00	101.00	192,990
2023-09-05	97.200	99.100	95.800	95.800	95.800	74,200
2023-09-04	97.000	99.300	95.600	97.900	97.900	39,100
2023-09-01	96.100	97.800	95.300	96.600	96.600	23,740
2023-08-31	97.600	100.90	95.000	96.100	96.100	80,650
2023-08-30	98.600	100.70	95.000	96.800	96.800	57,100
2023-08-29	97.000	102.20	93.800	98.000	98.000	160,060
2023-08-28	99.000	99.000	93.100	95.000	95.000	131,460
2023-08-25	101.00	103.00	92.500	96.000	96.000	255,730
2023-08-24	91.000	117.80	89.800	98.900	98.900	1,600,890
2023-08-23	86.100	95.000	86.100	89.000	89.000	338,680
2023-08-22	86.900	86.900	85.100	86.000	86.000	19,450
2023-08-21	84.500	86.700	84.500	86.300	86.300	11,740
2023-08-18	85.900	87.300	84.000	84.600	84.600	19,020
2023-08-17	84.300	86.400	82.200	85.100	85.100	32,290
2023-08-16	87.800	97.200	81.900	83.900	83.900	284,090
2023-08-15	86.000	88.300	85.000	87.800	87.800	10,960
2023-08-14	87.900	89.000	86.100	86.100	86.100	21,120
2023-08-11	88.200	88.500	87.000	87.600	87.600	13,870
2023-08-10	86.000	89.000	85.200	87.100	87.100	33,650
2023-08-09	86.500	86.900	84.800	86.300	86.300	16,670
2023-08-08	86.700	86.700	85.100	85.200	85.200	13,300
2023-08-07	86.500	87.400	84.500	86.800	86.800	20,970
2023-08-04	86.500	90.000	85.400	86.000	86.000	62,390
2023-08-03	86.400	86.500	84.800	85.800	85.800	16,660
2023-08-02	86.900	87.000	85.500	86.100	86.100	12,990
2023-08-01	86.800	87.000	85.400	86.400	86.400	30,510
2023-07-31	88.500	88.500	83.900	86.700	86.700	50,030
2023-07-28	88.800	88.800	87.200	87.800	87.800	9,510
2023-07-27	88.400	89.100	87.000	87.900	87.900	18,080
2023-07-26	88.100	89.200	86.000	87.900	87.900	32,290
2023-07-25	88.300	92.000	86.600	88.100	88.100	58,250
2023-07-24	88.300	88.300	85.300	88.200	88.200	33,430
2023-07-21	89.800	89.800	86.500	88.400	88.400	36,020
2023-07-20	91.900	91.900	88.000	88.500	88.500	34,900
2023-07-19	91.500	91.900	87.600	91.500	91.500	97,410
2023-07-18	92.400	93.400	88.300	91.800	91.800	50,560
2023-07-17	92.000	96.000	90.600	92.000	92.000	193,730
2023-07-14	90.800	103.50	84.100	91.000	91.000	946,260
2023-07-13	88.400	90.600	82.400	82.500	82.500	56,680
2023-07-12	87.800	94.900	81.100	86.600	86.600	401,420
2023-07-11	74.700	96.700	73.200	84.400	84.400	918,030
2023-07-10	82.900	82.900	74.200	75.000	75.000	82,620
2023-07-07	75.600	88.600	73.000	76.700	76.700	553,300

← NewerPage 14 of 22 · 1,270 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.