RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	51.800	62.700	51.300	52.000	52.000	470,650
2023-01-11	51.300	52.600	50.800	51.700	51.700	6,950
2023-01-10	50.400	51.500	49.500	51.100	51.100	23,020
2023-01-09	51.500	51.500	50.300	50.900	50.900	12,740
2023-01-06	50.800	51.500	50.100	50.800	50.800	6,230
2023-01-05	50.800	51.900	50.000	50.900	50.900	5,630
2023-01-04	51.100	51.500	49.800	50.800	50.800	7,220
2023-01-03	49.600	55.000	49.600	53.100	53.100	18,160
2022-12-30	49.900	50.300	49.500	50.200	50.200	7,100
2022-12-29	50.200	50.700	49.900	50.300	50.300	3,220
2022-12-28	50.800	50.800	49.700	50.300	50.300	4,960
2022-12-27	50.600	52.400	50.000	50.800	50.800	21,760
2022-12-26	50.000	51.900	49.500	50.400	50.400	16,390
2022-12-23	49.400	53.900	49.200	49.900	49.900	41,180
2022-12-22	50.100	50.500	49.300	49.800	49.800	7,460
2022-12-21	49.600	51.400	48.800	50.000	50.000	27,470
2022-12-20	49.000	50.200	48.800	49.600	49.600	14,920
2022-12-19	49.900	50.800	48.500	49.000	49.000	30,060
2022-12-16	53.600	53.600	49.000	50.100	50.100	122,700
2022-12-15	52.200	59.000	50.800	53.400	53.400	143,670
2022-12-14	49.300	65.200	49.300	52.200	52.200	635,180
2022-12-13	49.700	50.000	48.700	49.200	49.200	9,780
2022-12-12	50.200	50.200	49.800	50.100	50.100	1,830
2022-12-09	50.700	50.700	49.600	50.400	50.400	2,210
2022-12-08	50.600	50.800	50.400	50.400	50.400	840
2022-12-07	51.100	51.500	49.400	50.500	50.500	6,980
2022-12-06	51.500	51.500	50.100	50.900	50.900	14,410
2022-12-05	51.400	51.500	50.600	51.100	51.100	2,950
2022-12-02	51.000	51.500	50.300	50.900	50.900	5,340
2022-12-01	51.400	52.600	50.400	51.300	51.300	10,530
2022-11-30	51.500	51.500	50.300	50.600	50.600	4,570
2022-11-29	50.900	51.900	50.200	51.300	51.300	6,230
2022-11-28	51.000	51.800	50.000	51.700	51.700	8,350
2022-11-25	51.100	51.800	50.000	51.700	51.700	3,460
2022-11-24	52.600	53.000	51.900	51.900	51.900	1,920
2022-11-23	50.800	55.700	50.300	52.300	52.300	40,380
2022-11-22	51.000	51.000	50.100	50.800	50.800	3,230
2022-11-21	50.800	51.000	50.000	50.900	50.900	2,100
2022-11-18	51.900	51.900	50.700	51.100	51.100	7,920
2022-11-17	52.400	52.800	51.000	51.700	51.700	5,360
2022-11-16	50.700	55.000	50.000	52.400	52.400	49,200
2022-11-15	50.100	50.800	50.100	50.600	50.600	3,270
2022-11-14	50.100	50.400	49.800	50.300	50.300	7,110
2022-11-11	51.200	51.200	50.000	50.500	50.500	4,580
2022-11-10	50.300	51.000	49.400	50.800	50.800	5,700
2022-11-09	50.700	51.000	49.400	50.200	50.200	5,790
2022-11-08	52.400	53.100	49.300	50.700	50.700	19,190
2022-11-07	51.000	56.000	51.000	52.400	52.400	55,400
2022-11-03	53.600	53.700	50.100	50.900	50.900	22,680
2022-11-02	56.900	57.400	52.500	52.900	52.900	37,450
2022-11-01	51.900	64.800	51.500	55.900	55.900	318,960
2022-10-31	54.000	54.300	51.800	52.100	52.100	42,320
2022-10-28	65.300	70.800	52.600	53.800	53.800	380,890
2022-10-27	42.500	59.400	42.500	59.400	59.400	416,290
2022-10-26	42.700	43.200	42.000	42.500	42.500	12,730
2022-10-25	42.700	43.500	42.300	43.300	43.300	3,240
2022-10-24	41.800	43.700	41.800	42.800	42.800	20,530
2022-10-21	41.700	43.600	40.700	41.800	41.800	24,900
2022-10-20	41.400	41.600	41.000	41.400	41.400	3,990
2022-10-19	43.000	43.000	40.800	41.200	41.200	65,280

← NewerPage 17 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.