RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	46.400	48.800	45.600	46.400	46.400	41,020
2022-01-28	44.800	49.900	44.800	46.800	46.800	78,650
2022-01-27	45.100	46.100	43.900	44.000	44.000	5,990
2022-01-26	45.000	46.700	43.800	45.000	45.000	6,010
2022-01-25	45.000	45.800	43.000	44.200	44.200	12,650
2022-01-24	48.600	48.700	44.200	45.500	45.500	17,390
2022-01-21	49.600	50.000	48.300	48.600	48.600	3,550
2022-01-20	50.700	51.900	47.100	49.600	49.600	26,100
2022-01-19	49.500	51.700	44.000	49.500	49.500	16,800
2022-01-18	51.800	52.000	48.000	48.700	48.700	11,630
2022-01-17	50.900	53.000	49.200	50.100	50.100	33,300
2022-01-14	50.400	51.300	47.800	48.600	48.600	14,710
2022-01-13	52.000	52.400	49.600	50.900	50.900	8,730
2022-01-12	52.500	53.000	51.600	52.400	52.400	9,290
2022-01-11	51.800	57.900	51.100	52.500	52.500	31,530
2022-01-10	53.200	53.700	51.100	51.400	51.400	3,740
2022-01-07	53.100	53.100	53.100	53.100	53.100	0
2022-01-06	54.400	55.900	52.000	52.800	52.800	5,780
2022-01-05	57.300	57.300	54.000	55.000	55.000	12,460
2022-01-04	55.000	63.000	54.000	55.900	55.900	111,720
2022-01-03	49.100	61.500	49.000	54.800	54.800	112,540
2021-12-30	51.000	51.500	48.500	49.300	49.300	11,950
2021-12-29	54.900	54.900	50.000	50.900	50.900	9,630
2021-12-28	51.000	56.000	49.100	52.800	52.800	44,910
2021-12-27	49.900	51.100	48.600	50.300	50.300	4,390
2021-12-24	49.600	50.300	47.500	49.800	49.800	17,570
2021-12-23	50.800	51.700	48.900	49.700	49.700	5,890
2021-12-22	50.000	53.000	48.800	50.800	50.800	11,010
2021-12-21	51.300	51.600	48.900	50.200	50.200	7,850
2021-12-20	52.500	53.100	49.200	50.400	50.400	5,600
2021-12-17	53.200	53.300	50.900	52.400	52.400	9,810
2021-12-16	52.800	54.100	51.200	52.900	52.900	14,440
2021-12-15	54.300	57.500	52.000	52.800	52.800	35,440
2021-12-14	57.500	58.500	51.300	53.600	53.600	66,010
2021-12-13	62.600	65.400	53.000	57.400	57.400	127,960
2021-12-10	63.000	88.000	60.000	62.500	62.500	731,870
2021-12-09	49.700	66.400	48.600	66.400	66.400	337,910
2021-12-08	50.900	50.900	47.200	47.400	47.400	19,030
2021-12-07	56.700	56.700	46.000	50.200	50.200	56,360
2021-12-06	65.000	71.000	52.600	54.700	54.700	147,790
2021-12-03	44.900	61.200	44.900	61.200	61.200	229,440
2021-12-02	45.300	45.300	43.300	43.800	43.800	1,620
2021-12-01	48.800	50.000	42.700	44.400	44.400	1,000
2021-11-30	44.000	44.700	43.900	44.000	44.000	710
2021-11-29	46.000	46.000	44.000	44.100	44.100	3,340
2021-11-26	46.200	46.200	45.000	45.000	45.000	2,570
2021-11-25	47.200	47.200	45.500	46.300	46.300	2,600
2021-11-24	47.000	47.700	46.100	46.600	46.600	3,150
2021-11-23	46.300	48.300	46.200	47.000	47.000	1,490
2021-11-22	48.600	49.800	47.000	48.000	48.000	1,990
2021-11-19	49.500	49.500	48.000	48.300	48.300	470
2021-11-18	49.300	50.200	47.400	49.500	49.500	2,720
2021-11-17	50.500	51.000	49.300	49.300	49.300	5,360
2021-11-16	51.600	51.600	50.400	50.500	50.500	2,770
2021-11-15	52.100	53.000	50.900	52.000	52.000	3,450
2021-11-12	53.000	53.000	51.500	52.700	52.700	2,060
2021-11-11	52.900	53.000	52.600	53.000	53.000	1,270
2021-11-10	53.500	53.600	52.900	52.900	52.900	420
2021-11-09	53.600	53.600	52.200	53.500	53.500	800
2021-11-08	53.300	54.000	53.300	53.600	53.600	450

← NewerPage 21 of 22 · 1,274 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.