RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	59.200	69.700	59.000	65.000	65.000	219,720
2023-04-07	58.000	67.400	57.500	60.000	60.000	116,690
2023-04-06	58.700	59.300	57.400	57.500	57.500	17,070
2023-04-05	57.300	59.000	57.300	58.200	58.200	7,180
2023-04-04	58.100	60.000	57.400	58.200	58.200	19,480
2023-04-03	57.900	59.300	56.800	58.500	58.500	11,250
2023-03-31	58.300	58.300	57.200	57.900	57.900	11,530
2023-03-30	57.200	59.000	56.300	58.700	58.700	40,110
2023-03-29	56.200	57.700	55.900	57.200	57.200	24,450
2023-03-28	57.000	57.300	55.800	56.300	56.300	9,160
2023-03-27	56.000	58.500	55.700	56.500	56.500	38,130
2023-03-24	55.400	55.500	55.100	55.500	55.500	2,720
2023-03-23	55.000	56.200	54.900	55.500	55.500	6,610
2023-03-22	55.200	55.500	54.800	55.300	55.300	5,040
2023-03-21	55.200	55.400	54.800	55.200	55.200	7,510
2023-03-20	55.000	55.400	54.300	55.200	55.200	6,310
2023-03-17	55.800	56.000	54.600	55.200	55.200	8,760
2023-03-16	55.200	56.600	55.000	55.700	55.700	12,230
2023-03-15	55.600	56.100	55.100	55.100	55.100	8,930
2023-03-14	55.200	55.300	55.000	55.200	55.200	4,090
2023-03-13	55.300	55.800	55.000	55.200	55.200	4,880
2023-03-10	56.200	56.200	55.100	55.500	55.500	8,050
2023-03-09	55.900	57.600	55.500	56.200	56.200	12,000
2023-03-07	57.000	60.000	55.000	56.700	56.700	40,530
2023-03-06	55.100	57.000	55.000	57.000	57.000	24,100
2023-03-03	55.500	55.500	54.000	55.000	55.000	7,840
2023-03-02	55.200	56.300	53.200	54.100	54.100	17,830
2023-03-01	55.100	56.500	54.600	55.200	55.200	10,620
2023-02-28	55.200	55.200	54.500	55.000	55.000	2,830
2023-02-27	54.900	55.200	54.200	54.700	54.700	3,280
2023-02-24	54.300	56.800	54.100	55.200	55.200	4,190
2023-02-22	54.500	56.000	53.900	54.300	54.300	5,540
2023-02-21	53.300	54.800	53.200	54.100	54.100	8,190
2023-02-20	54.100	54.900	53.000	53.200	53.200	4,670
2023-02-17	53.700	54.300	53.100	53.400	53.400	3,240
2023-02-16	53.000	55.000	53.000	53.700	53.700	8,500
2023-02-15	53.800	56.900	52.800	53.100	53.100	45,680
2023-02-14	55.100	56.400	53.000	53.000	53.000	23,590
2023-02-13	55.600	56.500	54.500	55.200	55.200	12,500
2023-02-10	56.500	57.700	54.400	54.500	54.500	15,880
2023-02-09	56.800	62.600	54.600	55.900	55.900	187,270
2023-02-08	53.900	55.300	53.500	54.400	54.400	24,070
2023-02-07	53.600	56.800	52.700	54.000	54.000	99,910
2023-02-06	53.400	53.700	53.000	53.400	53.400	14,850
2023-02-03	52.900	54.000	52.800	53.300	53.300	8,700
2023-02-02	52.900	54.600	52.700	53.300	53.300	11,700
2023-02-01	53.500	54.700	52.600	52.900	52.900	10,310
2023-01-31	54.900	54.900	52.300	52.900	52.900	9,690
2023-01-30	52.300	54.800	51.900	53.000	53.000	21,750
2023-01-27	51.600	52.400	50.900	52.200	52.200	9,320
2023-01-26	51.300	54.300	51.300	52.300	52.300	9,590
2023-01-25	52.300	52.500	51.100	52.100	52.100	7,570
2023-01-24	51.800	52.600	51.700	52.300	52.300	3,700
2023-01-23	51.800	52.700	51.500	51.900	51.900	4,850
2023-01-20	51.400	52.000	51.200	51.800	51.800	4,350
2023-01-19	51.800	52.400	51.400	51.600	51.600	9,500
2023-01-18	51.800	54.000	51.400	52.100	52.100	19,020
2023-01-17	52.100	52.900	50.600	51.700	51.700	25,000
2023-01-16	52.800	54.800	51.600	52.000	52.000	25,940
2023-01-13	52.300	55.800	51.700	52.300	52.300	54,560

← NewerPage 16 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.