RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	75.600	88.600	73.000	76.700	76.700	553,300
2023-07-06	88.400	95.700	75.000	75.500	75.500	495,240
2023-07-05	63.300	88.400	63.300	88.400	88.400	1,093,380
2023-07-04	63.800	63.900	63.200	63.200	63.200	2,270
2023-07-03	63.700	64.000	63.000	63.800	63.800	3,170
2023-06-30	64.000	64.200	63.300	63.700	63.700	2,480
2023-06-29	64.000	64.300	63.300	64.000	64.000	3,990
2023-06-28	63.300	64.500	62.600	63.900	63.900	26,840
2023-06-27	63.000	63.600	62.500	63.400	63.400	6,040
2023-06-26	63.300	63.600	62.500	63.000	63.000	4,850
2023-06-23	63.100	64.200	62.000	63.000	63.000	12,060
2023-06-22	63.800	63.900	63.500	63.700	63.700	1,920
2023-06-21	63.900	64.100	63.000	63.700	63.700	7,280
2023-06-20	63.500	64.300	62.800	63.700	63.700	7,050
2023-06-19	64.900	65.400	61.800	63.300	63.300	25,330
2023-06-16	65.100	66.900	61.700	63.700	63.700	44,790
2023-06-15	64.700	65.600	63.400	63.800	63.800	28,180
2023-06-14	66.000	66.300	64.200	64.600	64.600	23,370
2023-06-13	62.500	66.800	62.500	66.000	66.000	47,450
2023-06-09	62.200	68.000	61.700	62.400	62.400	199,180
2023-06-08	61.700	62.300	61.000	61.300	61.300	9,180
2023-06-07	61.700	62.300	59.100	61.800	61.800	17,470
2023-06-06	61.000	62.300	61.000	61.800	61.800	2,830
2023-06-05	62.000	62.500	60.900	61.200	61.200	8,770
2023-06-02	62.000	62.300	61.600	62.000	62.000	7,090
2023-06-01	62.100	63.200	61.500	62.400	62.400	12,280
2023-05-31	61.800	62.700	60.900	62.100	62.100	11,640
2023-05-30	62.800	62.800	61.500	61.600	61.600	8,970
2023-05-29	62.000	62.900	61.100	62.800	62.800	6,290
2023-05-26	62.800	62.900	61.500	61.900	61.900	6,380
2023-05-25	62.400	63.700	61.400	61.900	61.900	10,590
2023-05-24	61.100	64.000	60.600	62.100	62.100	14,740
2023-05-23	61.800	61.800	60.000	61.000	61.000	19,260
2023-05-22	62.600	62.700	61.200	62.000	62.000	13,530
2023-05-19	63.000	63.500	61.700	62.400	62.400	19,810
2023-05-18	62.400	63.500	61.900	62.800	62.800	16,930
2023-05-17	63.000	63.700	62.000	62.800	62.800	12,840
2023-05-16	63.600	63.800	61.400	62.800	62.800	30,240
2023-05-15	63.700	66.400	62.000	63.200	63.200	46,050
2023-05-12	63.400	66.300	62.000	62.700	62.700	44,880
2023-05-11	62.900	63.900	61.500	62.700	62.700	11,350
2023-05-10	60.700	62.900	60.300	62.600	62.600	11,190
2023-05-08	60.200	63.700	56.300	61.200	61.200	22,090
2023-05-05	66.500	66.600	59.000	60.200	60.200	57,340
2023-05-04	68.200	68.200	61.900	64.100	64.100	112,600
2023-05-03	71.000	71.000	65.600	68.200	68.200	26,040
2023-05-02	74.200	76.200	68.600	69.800	69.800	58,520
2023-04-28	66.900	83.900	66.300	73.900	73.900	416,780
2023-04-27	68.400	69.000	66.200	66.300	66.300	11,150
2023-04-26	66.500	68.800	66.300	67.000	67.000	14,480
2023-04-25	67.200	68.800	66.900	66.900	66.900	11,250
2023-04-24	68.500	69.000	66.500	67.800	67.800	16,610
2023-04-21	67.000	69.100	67.000	68.500	68.500	14,940
2023-04-20	67.400	69.000	65.200	67.800	67.800	54,460
2023-04-19	70.200	70.200	66.100	67.400	67.400	67,430
2023-04-18	71.900	74.500	68.100	68.900	68.900	152,770
2023-04-17	62.600	79.700	62.600	72.000	72.000	860,140
2023-04-14	62.500	63.300	60.400	62.000	62.000	9,410
2023-04-13	63.200	64.200	61.400	62.500	62.500	18,780
2023-04-12	65.100	65.200	62.200	63.100	63.100	43,550

← NewerPage 15 of 22 · 1,271 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.