RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	54.000	54.000	50.100	50.800	50.800	11,230
2022-07-25	50.000	51.400	49.700	50.000	50.000	9,500
2022-07-22	49.900	51.000	49.500	49.900	49.900	2,770
2022-07-21	50.000	51.000	49.000	50.800	50.800	3,670
2022-07-20	51.700	52.500	49.100	50.600	50.600	11,970
2022-07-19	51.000	52.800	50.500	50.900	50.900	13,780
2022-07-18	50.200	51.800	49.800	50.500	50.500	3,950
2022-07-15	49.900	50.300	49.900	50.200	50.200	2,830
2022-07-14	49.900	50.800	49.900	50.300	50.300	3,970
2022-07-13	51.000	54.000	49.700	49.900	49.900	8,690
2022-07-12	49.400	57.000	49.400	51.000	51.000	60,830
2022-07-11	49.900	50.900	48.600	49.400	49.400	7,330
2022-07-08	49.900	50.700	48.500	49.800	49.800	24,290
2022-07-07	52.000	53.700	49.000	49.800	49.800	78,600
2022-07-06	53.800	54.700	51.800	52.500	52.500	24,650
2022-07-05	54.100	56.000	52.700	54.600	54.600	21,730
2022-07-04	55.300	57.200	52.800	54.400	54.400	19,590
2022-07-01	53.600	54.800	51.800	54.800	54.800	10,250
2022-06-30	54.900	55.000	52.400	54.200	54.200	3,950
2022-06-29	55.500	55.500	53.900	54.700	54.700	7,460
2022-06-28	57.100	57.100	53.600	55.200	55.200	30,810
2022-06-27	58.000	58.400	55.200	57.500	57.500	13,860
2022-06-24	56.300	58.500	55.200	57.800	57.800	15,610
2022-06-23	57.500	59.700	55.900	57.300	57.300	18,010
2022-06-22	52.900	60.000	52.600	57.500	57.500	110,380
2022-06-21	53.400	55.900	51.900	54.900	54.900	33,350
2022-06-20	52.900	56.300	52.000	54.100	54.100	26,180
2022-06-17	54.000	54.000	52.900	53.000	53.000	2,180
2022-06-16	53.900	54.000	52.800	53.300	53.300	2,120
2022-06-15	52.200	54.500	51.200	53.900	53.900	13,050
2022-06-14	50.500	54.500	50.000	52.200	52.200	17,050
2022-06-10	50.900	51.600	50.000	50.800	50.800	6,360
2022-06-09	52.400	52.400	50.500	51.500	51.500	6,000
2022-06-08	53.500	53.500	51.700	52.400	52.400	12,090
2022-06-07	53.600	55.000	53.200	54.200	54.200	4,980
2022-06-06	53.700	54.900	53.200	54.100	54.100	5,110
2022-06-03	54.700	55.700	53.000	54.600	54.600	6,580
2022-06-02	54.000	56.500	53.000	54.300	54.300	19,760
2022-06-01	53.400	56.800	53.400	54.600	54.600	20,070
2022-05-31	54.800	55.500	53.000	53.900	53.900	22,680
2022-05-30	56.800	59.000	53.500	55.400	55.400	68,000
2022-05-27	61.300	62.900	54.400	57.500	57.500	155,520
2022-05-26	60.000	69.000	57.600	61.600	61.600	95,550
2022-05-25	57.300	60.700	54.600	60.200	60.200	59,290
2022-05-24	56.500	58.500	48.300	57.500	57.500	94,320
2022-05-23	59.900	59.900	55.500	55.500	55.500	10,090
2022-05-20	57.000	59.400	55.500	57.200	57.200	20,280
2022-05-19	60.500	60.500	55.300	56.900	56.900	26,410
2022-05-18	64.900	66.000	57.000	59.500	59.500	165,510
2022-05-17	61.900	66.000	59.500	66.000	66.000	99,700
2022-05-16	56.000	62.800	55.900	61.800	61.800	92,430
2022-05-13	54.100	60.000	52.200	60.000	60.000	64,100
2022-05-12	55.500	55.800	54.300	55.200	55.200	1,060
2022-05-11	55.300	57.000	53.600	55.600	55.600	6,480
2022-05-06	55.300	56.200	54.000	56.200	56.200	12,050
2022-05-05	54.600	58.900	54.000	55.100	55.100	30,900
2022-05-04	58.300	58.500	54.600	57.400	57.400	13,680
2022-04-29	56.400	59.200	56.400	58.200	58.200	8,430
2022-04-28	59.300	63.500	55.200	59.800	59.800	78,980
2022-04-27	53.300	59.300	51.100	59.300	59.300	81,810

← NewerPage 19 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.