RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	63.100	63.900	62.300	63.000	63.000	10,680
2025-11-06	63.300	64.100	62.500	62.700	62.700	9,370
2025-11-05	64.000	65.400	62.500	64.000	64.000	15,020
2025-11-03	62.900	65.200	62.900	63.900	63.900	2,560
2025-11-01	63.200	63.900	62.300	63.000	63.000	3,350
2025-10-31	63.400	64.100	61.000	63.400	63.400	6,110
2025-10-30	64.400	64.600	63.700	64.400	64.400	3,290
2025-10-29	64.000	64.600	63.200	64.200	64.200	550
2025-10-28	65.000	65.400	64.000	64.000	64.000	1,100
2025-10-27	65.000	65.000	63.100	64.200	64.200	5,130
2025-10-24	64.400	65.600	63.700	64.200	64.200	5,790
2025-10-23	63.900	65.000	62.100	63.100	63.100	13,800
2025-10-22	63.800	65.500	63.000	64.500	64.500	21,610
2025-10-21	66.700	66.700	63.800	63.900	63.900	26,510
2025-10-20	67.200	67.800	66.500	67.200	67.200	11,270
2025-10-17	67.600	67.600	65.800	66.700	66.700	15,720
2025-10-16	66.900	70.000	66.000	69.000	69.000	66,550
2025-10-15	66.700	68.900	66.000	68.000	68.000	32,990
2025-10-14	67.700	67.800	64.500	65.400	65.400	31,710
2025-10-13	74.200	74.900	66.800	67.300	67.300	168,660
2025-10-10	77.000	79.900	70.000	74.200	74.200	91,550
2025-10-09	72.000	80.000	70.700	77.700	77.700	62,170
2025-10-08	74.500	74.600	69.900	73.000	73.000	44,360
2025-10-07	78.000	81.900	71.000	77.900	77.900	73,520
2025-10-06	79.800	86.000	77.800	81.000	81.000	85,930
2025-10-03	80.800	84.800	76.800	80.700	80.700	74,030
2025-10-02	82.600	85.000	77.300	81.200	81.200	86,680
2025-10-01	77.400	87.700	74.900	82.000	82.000	293,600
2025-09-30	66.900	79.100	66.400	72.000	72.000	114,120
2025-09-29	69.000	70.000	66.400	66.700	66.700	13,570
2025-09-26	70.600	72.000	68.600	70.400	70.400	17,520
2025-09-25	67.400	73.000	64.900	68.600	68.600	80,070
2025-09-24	65.600	70.600	63.600	66.000	66.000	97,590
2025-09-23	67.100	69.900	65.100	68.600	68.600	37,910
2025-09-22	63.200	68.600	61.500	62.900	62.900	25,460
2025-09-19	63.100	65.000	62.500	62.700	62.700	4,370
2025-09-18	64.500	64.500	62.500	63.700	63.700	4,630
2025-09-17	64.000	64.300	63.400	63.700	63.700	2,620
2025-09-16	63.900	65.200	63.500	64.400	64.400	7,370
2025-09-15	65.000	65.000	63.300	63.600	63.600	1,730
2025-09-12	65.000	65.500	64.000	64.400	64.400	4,460
2025-09-11	65.600	65.600	64.500	64.900	64.900	4,030
2025-09-10	66.000	67.500	65.000	66.100	66.100	10,070
2025-09-09	65.300	67.100	64.500	65.200	65.200	6,010
2025-09-08	64.100	65.300	64.000	65.100	65.100	1,580
2025-09-05	63.600	65.800	63.600	64.000	64.000	3,590
2025-09-04	63.300	64.400	63.000	63.600	63.600	2,140
2025-09-03	63.800	64.000	63.400	63.400	63.400	1,120
2025-09-02	65.100	65.100	63.200	63.400	63.400	9,320
2025-09-01	64.500	67.200	64.500	65.400	65.400	10,920
2025-08-29	65.800	66.800	65.000	65.500	65.500	4,410
2025-08-28	65.000	67.200	63.900	64.600	64.600	26,390
2025-08-27	64.500	65.100	64.000	64.900	64.900	1,710
2025-08-26	64.200	65.500	64.100	64.700	64.700	1,290
2025-08-25	65.500	65.500	63.300	65.000	65.000	5,320
2025-08-22	64.800	66.100	64.100	65.500	65.500	6,540
2025-08-21	65.600	66.100	63.000	64.600	64.600	21,170
2025-08-20	65.800	66.600	65.600	66.200	66.200	1,960
2025-08-19	66.000	66.800	65.600	66.200	66.200	6,770
2025-08-18	67.100	67.800	65.500	65.900	65.900	6,400

← NewerPage 5 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.