RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	67.700	74.600	65.400	68.100	68.100	160,750
2026-04-30	68.400	68.400	66.600	66.700	66.700	18,470
2026-04-29	69.300	69.300	65.900	67.000	67.000	35,840
2026-04-28	71.600	74.000	65.100	70.500	70.500	83,290
2026-04-27	71.100	74.900	70.300	72.300	72.300	88,770
2026-04-24	71.200	71.200	70.300	70.400	70.400	22,400
2026-04-23	71.600	72.600	70.800	71.300	71.300	23,440
2026-04-22	72.900	72.900	70.100	71.100	71.100	51,560
2026-04-21	75.300	76.200	70.100	72.500	72.500	119,070
2026-04-20	75.800	80.100	74.100	76.800	76.800	188,120
2026-04-17	80.600	83.000	72.900	76.200	76.200	121,220
2026-04-16	81.100	81.900	79.600	80.500	80.500	45,420
2026-04-15	82.200	85.700	79.400	81.000	81.000	94,090
2026-04-14	82.300	84.600	78.400	81.400	81.400	156,880
2026-04-13	78.500	86.900	78.500	82.900	82.900	332,360
2026-04-10	79.900	81.800	76.500	78.300	78.300	119,980
2026-04-09	83.700	83.800	77.600	80.500	80.500	103,810
2026-04-08	86.800	89.900	80.700	82.500	82.500	173,350
2026-04-07	92.000	99.800	85.200	85.300	85.300	304,080
2026-04-06	103.70	113.20	91.500	92.100	92.100	460,870
2026-04-03	107.60	115.20	103.70	115.20	115.20	724,800
2026-04-02	90.000	104.70	85.800	104.10	104.10	520,020
2026-04-01	71.900	85.800	70.700	78.000	78.000	229,090
2026-03-31	71.200	71.400	70.100	70.800	70.800	10,790
2026-03-30	72.800	73.100	71.100	71.600	71.600	9,950
2026-03-27	74.000	74.000	71.000	72.000	72.000	22,130
2026-03-26	75.100	76.600	71.000	72.900	72.900	55,400
2026-03-25	80.000	80.000	74.500	75.700	75.700	49,880
2026-03-24	79.800	84.500	75.200	76.300	76.300	108,120
2026-03-23	72.600	86.900	70.600	76.900	76.900	208,650
2026-03-20	71.800	74.700	70.300	73.100	73.100	51,890
2026-03-19	76.600	79.900	72.400	74.100	74.100	138,340
2026-03-18	67.300	76.600	67.300	69.600	69.600	314,640
2026-03-17	68.500	68.500	67.500	67.900	67.900	5,720
2026-03-16	67.400	68.700	66.800	67.500	67.500	14,330
2026-03-13	67.800	68.400	67.400	67.900	67.900	3,870
2026-03-12	67.700	68.600	67.700	68.300	68.300	4,960
2026-03-11	67.100	68.600	67.100	67.800	67.800	2,160
2026-03-10	67.300	68.400	67.300	68.200	68.200	4,170
2026-03-09	67.700	68.000	66.700	67.400	67.400	14,600
2026-03-06	67.400	68.700	67.400	67.900	67.900	7,610
2026-03-05	67.400	69.000	67.400	68.100	68.100	9,140
2026-03-04	68.200	69.400	67.500	67.500	67.500	4,010
2026-03-03	71.600	73.400	67.900	68.500	68.500	79,300
2026-03-02	66.800	73.500	66.300	70.100	70.100	132,090
2026-02-27	67.000	67.800	66.700	67.100	67.100	5,630
2026-02-26	67.000	67.800	66.800	67.600	67.600	3,800
2026-02-25	66.200	68.200	66.200	67.200	67.200	4,040
2026-02-24	66.200	67.000	66.100	66.400	66.400	3,580
2026-02-20	66.400	67.100	66.200	66.300	66.300	2,580
2026-02-19	66.500	67.200	66.200	66.400	66.400	3,910
2026-02-18	66.700	67.300	66.400	66.700	66.700	2,510
2026-02-17	67.500	68.400	66.500	67.100	67.100	6,310
2026-02-16	67.300	68.400	66.900	68.000	68.000	16,050
2026-02-13	66.700	67.300	66.100	67.000	67.000	4,830
2026-02-12	66.600	66.900	66.000	66.300	66.300	4,330
2026-02-11	67.400	68.300	65.600	66.900	66.900	13,600
2026-02-10	67.500	68.300	66.800	67.200	67.200	11,610
2026-02-09	68.400	68.500	67.000	67.900	67.900	6,080
2026-02-06	68.100	68.400	67.500	68.000	68.000	3,710

← NewerPage 3 of 5 · 255 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.