RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	43.800	43.900	42.500	43.100	43.100	16,950
2022-10-17	43.800	43.800	42.500	43.700	43.700	7,420
2022-10-14	43.800	44.700	43.400	43.900	43.900	6,870
2022-10-13	43.600	44.000	43.300	43.600	43.600	1,710
2022-10-12	43.500	44.200	42.900	44.000	44.000	4,780
2022-10-11	43.200	44.500	42.800	43.200	43.200	17,180
2022-10-10	43.200	43.400	40.600	43.200	43.200	22,550
2022-10-07	43.800	44.000	41.800	42.800	42.800	20,460
2022-10-06	47.000	48.100	42.800	43.600	43.600	77,060
2022-10-05	48.700	49.500	41.600	47.000	47.000	15,070
2022-10-04	49.000	49.000	46.800	48.200	48.200	9,820
2022-10-03	45.700	49.200	44.200	49.000	49.000	19,970
2022-09-30	48.200	48.200	44.000	44.900	44.900	26,400
2022-09-29	48.700	48.900	45.600	48.700	48.700	8,770
2022-09-28	49.000	49.400	45.100	48.700	48.700	28,000
2022-09-27	46.900	48.900	45.000	47.000	47.000	12,990
2022-09-26	48.800	49.500	45.900	45.900	45.900	22,470
2022-09-23	50.000	50.500	46.000	49.300	49.300	25,830
2022-09-22	47.700	54.600	47.700	49.400	49.400	121,810
2022-09-21	51.000	52.800	46.300	47.600	47.600	31,220
2022-09-20	54.000	54.000	51.000	51.200	51.200	8,470
2022-09-19	54.100	56.000	52.000	52.900	52.900	34,100
2022-09-16	53.300	54.000	52.700	53.200	53.200	9,010
2022-09-15	53.500	54.100	51.800	53.500	53.500	13,270
2022-09-14	52.700	53.500	51.500	52.700	52.700	3,210
2022-09-13	52.300	54.000	51.500	52.900	52.900	33,360
2022-09-12	50.500	54.000	49.100	52.600	52.600	104,780
2022-09-09	49.200	50.500	49.100	50.300	50.300	4,060
2022-09-08	49.000	49.400	49.000	49.400	49.400	1,280
2022-09-07	49.800	50.100	48.300	49.300	49.300	5,690
2022-09-06	49.500	51.000	49.500	50.100	50.100	6,680
2022-09-05	49.900	51.000	49.200	50.200	50.200	6,750
2022-09-02	49.500	52.000	49.000	50.000	50.000	23,680
2022-09-01	51.500	51.500	49.000	49.200	49.200	16,100
2022-08-31	51.200	51.700	48.600	51.100	51.100	23,880
2022-08-30	52.100	53.500	51.000	51.300	51.300	9,830
2022-08-29	51.900	56.000	50.900	52.000	52.000	46,840
2022-08-26	51.700	53.400	49.000	53.400	53.400	51,320
2022-08-25	49.300	57.100	48.400	51.700	51.700	90,080
2022-08-24	48.000	49.700	47.300	48.500	48.500	9,360
2022-08-23	48.900	49.300	47.800	48.400	48.400	5,230
2022-08-22	50.100	51.000	47.800	48.300	48.300	5,040
2022-08-19	48.900	52.400	48.000	50.000	50.000	8,250
2022-08-18	48.200	49.600	48.200	48.400	48.400	1,180
2022-08-17	48.700	49.100	48.500	48.600	48.600	920
2022-08-16	48.800	49.300	47.900	48.700	48.700	1,340
2022-08-15	49.300	49.300	48.300	49.000	49.000	700
2022-08-12	48.900	49.400	48.300	49.000	49.000	600
2022-08-11	49.900	49.900	48.900	48.900	48.900	210
2022-08-10	48.100	49.500	48.100	49.400	49.400	850
2022-08-09	48.200	48.200	47.300	47.600	47.600	1,030
2022-08-08	48.100	49.500	48.100	48.300	48.300	3,490
2022-08-05	49.000	49.000	47.100	47.600	47.600	2,850
2022-08-04	49.400	50.500	48.000	48.700	48.700	14,280
2022-08-03	50.000	50.000	49.500	49.500	49.500	2,090
2022-08-02	50.200	50.300	49.900	49.900	49.900	2,060
2022-08-01	50.800	50.800	49.700	50.300	50.300	1,570
2022-07-29	50.500	50.900	50.100	50.500	50.500	2,770
2022-07-28	50.100	50.800	49.500	50.800	50.800	3,320
2022-07-27	51.000	51.700	50.100	50.100	50.100	5,340

← NewerPage 18 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.