RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	68.400	69.300	66.800	67.700	67.700	12,940
2026-02-04	68.000	69.400	68.000	68.700	68.700	5,130
2026-02-03	67.600	69.100	67.400	68.100	68.100	10,540
2026-02-02	69.000	69.600	66.900	67.400	67.400	19,890
2026-01-30	70.500	70.500	68.100	68.900	68.900	14,110
2026-01-29	70.200	71.600	69.700	70.200	70.200	29,850
2026-01-28	70.600	71.300	70.000	70.500	70.500	8,630
2026-01-27	70.200	71.500	69.600	70.000	70.000	30,130
2026-01-26	72.100	72.100	69.200	70.200	70.200	34,120
2026-01-23	71.500	72.700	71.400	72.100	72.100	23,670
2026-01-22	75.600	75.600	70.800	72.700	72.700	81,390
2026-01-21	69.900	81.000	69.600	75.700	75.700	374,260
2026-01-20	69.200	71.500	67.500	69.200	69.200	29,190
2026-01-19	66.800	69.500	66.800	68.500	68.500	15,680
2026-01-16	66.300	67.700	66.300	67.100	67.100	6,920
2026-01-15	66.500	67.300	66.200	66.600	66.600	3,430
2026-01-14	66.800	67.900	66.300	67.200	67.200	7,080
2026-01-13	67.000	68.000	66.400	67.900	67.900	9,400
2026-01-12	66.000	68.700	66.000	67.100	67.100	26,020
2026-01-09	65.800	67.000	65.800	66.400	66.400	7,580
2026-01-08	66.100	67.000	65.800	65.800	65.800	12,340
2026-01-06	65.000	66.400	65.000	66.300	66.300	11,520
2026-01-05	66.600	67.300	64.600	65.400	65.400	12,110
2025-12-30	68.300	68.700	66.500	66.700	66.700	12,210
2025-12-29	65.200	68.600	65.200	66.000	66.000	35,700
2025-12-26	66.100	67.600	65.100	65.800	65.800	31,090
2025-12-25	63.900	66.800	63.400	63.600	63.600	32,850
2025-12-24	64.500	65.600	63.700	64.200	64.200	9,660
2025-12-23	63.700	65.900	63.700	64.900	64.900	19,900
2025-12-22	65.200	66.000	63.800	64.300	64.300	8,650
2025-12-19	64.800	65.600	63.600	65.200	65.200	15,090
2025-12-18	64.600	66.000	64.000	64.500	64.500	7,240
2025-12-17	63.800	65.500	63.800	64.600	64.600	19,820
2025-12-16	64.000	64.000	63.500	63.900	63.900	5,160
2025-12-15	64.200	64.800	63.000	64.200	64.200	31,040
2025-12-12	64.800	65.100	63.500	63.800	63.800	12,150
2025-12-11	66.500	66.500	64.300	65.400	65.400	8,930
2025-12-10	63.700	67.900	63.500	66.000	66.000	39,430
2025-12-09	64.500	64.500	63.300	63.900	63.900	8,190
2025-12-08	64.600	64.800	63.600	64.300	64.300	10,080
2025-12-05	64.400	66.300	63.200	64.500	64.500	21,740
2025-12-04	63.400	64.800	62.900	63.800	63.800	22,310
2025-12-03	63.300	63.600	63.000	63.400	63.400	1,800
2025-12-02	63.600	64.000	63.000	63.900	63.900	3,170
2025-12-01	64.000	64.800	62.800	64.100	64.100	23,120
2025-11-28	63.700	64.600	63.400	64.300	64.300	5,470
2025-11-27	65.600	65.900	62.700	63.900	63.900	15,590
2025-11-26	63.600	66.400	63.400	65.900	65.900	24,830
2025-11-25	62.900	63.700	62.600	63.300	63.300	2,300
2025-11-24	63.900	64.100	62.400	63.200	63.200	8,260
2025-11-21	63.100	63.800	63.100	63.700	63.700	750
2025-11-20	63.500	64.500	62.400	62.900	62.900	4,280
2025-11-19	63.500	64.700	63.400	63.600	63.600	4,900
2025-11-18	63.100	63.700	62.200	62.200	62.200	11,760
2025-11-17	63.500	64.000	62.500	63.000	63.000	3,460
2025-11-14	63.200	63.500	62.400	62.500	62.500	3,670
2025-11-13	63.600	63.900	62.200	63.900	63.900	10,020
2025-11-12	63.800	64.400	63.300	63.300	63.300	1,390
2025-11-11	63.500	64.500	63.500	63.500	63.500	9,470
2025-11-10	62.600	64.000	62.500	63.300	63.300	23,490

← NewerPage 4 of 22 · 1,272 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.