RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	66.500	66.800	66.000	66.300	66.300	2,690
2025-08-14	66.000	67.600	64.800	66.000	66.000	8,280
2025-08-13	67.200	68.300	65.700	65.800	65.800	6,790
2025-08-12	69.200	69.500	66.700	67.600	67.600	7,360
2025-08-11	67.800	69.500	67.100	68.400	68.400	9,840
2025-08-08	64.200	67.500	64.200	66.100	66.100	4,210
2025-08-07	65.200	67.400	64.400	65.200	65.200	8,670
2025-08-06	65.200	65.200	63.800	64.600	64.600	2,470
2025-08-05	62.300	65.200	62.300	64.300	64.300	3,890
2025-08-04	65.700	67.900	62.200	64.900	64.900	31,410
2025-08-01	63.000	65.900	63.000	64.500	64.500	5,490
2025-07-31	64.200	64.900	61.900	63.000	63.000	10,860
2025-07-30	66.100	66.100	62.000	62.500	62.500	28,880
2025-07-29	65.200	66.600	64.200	65.200	65.200	5,340
2025-07-28	65.700	66.800	63.400	66.000	66.000	13,310
2025-07-25	67.900	68.200	65.000	65.000	65.000	15,280
2025-07-24	66.100	68.200	64.800	66.500	66.500	31,030
2025-07-23	67.700	67.900	67.000	67.000	67.000	2,780
2025-07-22	67.000	68.400	65.100	66.600	66.600	18,450
2025-07-21	64.900	71.900	64.900	65.700	65.700	56,920
2025-07-18	65.900	67.000	64.800	64.800	64.800	12,380
2025-07-17	65.600	66.400	63.200	65.000	65.000	8,620
2025-07-16	66.500	66.500	63.900	65.600	65.600	4,950
2025-07-15	62.500	66.500	61.600	66.500	66.500	18,950
2025-07-14	61.900	61.900	59.100	61.200	61.200	2,720
2025-07-11	64.400	64.400	59.600	59.600	59.600	17,560
2025-07-10	65.300	65.800	64.500	64.500	64.500	1,670
2025-07-09	65.400	66.200	65.300	65.300	65.300	2,760
2025-07-08	66.500	66.500	65.300	65.900	65.900	3,080
2025-07-07	67.000	67.100	66.600	66.900	66.900	1,650
2025-07-04	67.800	67.900	67.000	67.100	67.100	4,590
2025-07-03	68.200	68.500	67.500	68.300	68.300	1,460
2025-07-02	68.400	68.400	68.200	68.300	68.300	580
2025-07-01	68.700	68.700	67.800	68.300	68.300	510
2025-06-30	67.500	68.900	67.500	68.700	68.700	4,050
2025-06-27	66.700	67.900	66.700	67.900	67.900	590
2025-06-26	68.600	68.600	67.600	67.700	67.700	580
2025-06-25	67.700	68.400	66.700	68.100	68.100	2,160
2025-06-24	67.100	67.900	65.500	67.800	67.800	2,120
2025-06-23	68.100	68.100	67.100	67.400	67.400	2,870
2025-06-20	67.200	68.700	67.200	68.100	68.100	2,660
2025-06-19	67.400	68.900	67.200	67.700	67.700	6,060
2025-06-18	68.500	68.500	67.700	67.700	67.700	880
2025-06-17	67.500	68.500	67.400	67.700	67.700	1,670
2025-06-16	68.400	68.800	67.600	67.600	67.600	3,200
2025-06-13	68.900	69.000	67.500	67.700	67.700	440
2025-06-11	68.500	68.900	67.500	68.600	68.600	1,010
2025-06-10	69.500	71.900	67.500	67.500	67.500	5,360
2025-06-09	69.000	69.400	67.500	69.300	69.300	3,480
2025-06-06	71.700	72.600	69.000	69.400	69.400	5,430
2025-06-05	70.800	71.200	69.300	69.500	69.500	13,710
2025-06-04	69.800	74.500	69.800	70.500	70.500	11,290
2025-06-03	69.400	72.900	68.300	70.500	70.500	8,890
2025-06-02	69.000	69.000	66.700	68.100	68.100	2,240
2025-05-30	69.100	70.400	68.400	69.100	69.100	920
2025-05-29	69.700	70.600	68.300	69.200	69.200	2,270
2025-05-28	68.700	69.800	67.100	68.900	68.900	3,760
2025-05-27	69.600	69.900	66.100	66.700	66.700	6,140
2025-05-26	69.200	69.200	65.600	66.500	66.500	7,730
2025-05-23	72.000	72.100	69.400	69.600	69.600	4,300

← NewerPage 6 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.