RUSS-INVEST IC ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 72.200 | 72.200 | 71.000 | 71.100 | 71.100 | 4,280 |
| 2025-05-21 | 73.500 | 73.500 | 72.000 | 72.600 | 72.600 | 1,300 |
| 2025-05-20 | 73.500 | 73.600 | 72.100 | 72.500 | 72.500 | 2,630 |
| 2025-05-19 | 72.700 | 75.000 | 72.700 | 73.500 | 73.500 | 4,200 |
| 2025-05-16 | 76.900 | 76.900 | 72.000 | 72.000 | 72.000 | 8,830 |
| 2025-05-15 | 74.900 | 77.000 | 73.800 | 74.600 | 74.600 | 19,230 |
| 2025-05-14 | 73.400 | 74.400 | 72.900 | 73.000 | 73.000 | 700 |
| 2025-05-13 | 75.800 | 75.800 | 73.300 | 73.800 | 73.800 | 3,970 |
| 2025-05-12 | 74.900 | 76.400 | 74.000 | 74.900 | 74.900 | 11,210 |
| 2025-05-08 | 72.900 | 73.100 | 72.600 | 73.100 | 73.100 | 2,350 |
| 2025-05-07 | 72.900 | 73.200 | 71.400 | 72.800 | 72.800 | 5,230 |
| 2025-05-06 | 73.500 | 73.700 | 72.500 | 72.900 | 72.900 | 2,810 |
| 2025-05-05 | 73.300 | 75.000 | 72.500 | 72.500 | 72.500 | 5,150 |
| 2025-05-02 | 74.800 | 75.200 | 73.100 | 73.100 | 73.100 | 1,000 |
| 2025-04-30 | 76.300 | 76.300 | 74.200 | 74.800 | 74.800 | 6,400 |
| 2025-04-29 | 77.700 | 78.200 | 76.500 | 77.100 | 77.100 | 4,710 |
| 2025-04-28 | 79.800 | 79.800 | 78.000 | 78.500 | 78.500 | 13,340 |
| 2025-04-25 | 80.100 | 81.500 | 77.300 | 79.300 | 79.300 | 28,220 |
| 2025-04-24 | 79.500 | 81.000 | 79.500 | 79.600 | 79.600 | 3,480 |
| 2025-04-23 | 80.100 | 80.100 | 78.700 | 79.400 | 79.400 | 5,850 |
| 2025-04-22 | 85.500 | 85.500 | 78.600 | 80.400 | 80.400 | 42,120 |
| 2025-04-21 | 80.000 | 85.900 | 77.900 | 81.600 | 81.600 | 124,290 |
| 2025-04-18 | 82.500 | 82.500 | 77.300 | 79.000 | 79.000 | 34,840 |
| 2025-04-17 | 88.300 | 91.600 | 80.900 | 81.400 | 81.400 | 185,470 |
| 2025-04-16 | 79.600 | 87.400 | 76.300 | 87.400 | 87.400 | 63,130 |
| 2025-04-15 | 76.900 | 79.800 | 74.200 | 79.600 | 79.600 | 38,960 |
| 2025-04-14 | 74.100 | 79.700 | 74.100 | 74.900 | 74.900 | 44,340 |
| 2025-04-11 | 76.500 | 81.500 | 72.000 | 74.000 | 74.000 | 99,420 |
| 2025-04-10 | 66.600 | 74.900 | 65.000 | 74.900 | 74.900 | 92,760 |
| 2025-04-09 | 68.300 | 69.500 | 61.100 | 61.500 | 61.500 | 31,260 |
| 2025-04-08 | 68.300 | 72.100 | 63.600 | 69.600 | 69.600 | 86,730 |
| 2025-04-07 | 71.600 | 71.600 | 60.000 | 66.500 | 66.500 | 43,750 |
| 2025-04-04 | 77.000 | 77.800 | 71.200 | 72.400 | 72.400 | 32,940 |
| 2025-04-03 | 82.000 | 82.200 | 75.800 | 77.500 | 77.500 | 17,190 |
| 2025-04-02 | 81.000 | 82.400 | 79.300 | 80.600 | 80.600 | 8,430 |
| 2025-04-01 | 84.400 | 87.200 | 80.000 | 81.000 | 81.000 | 43,310 |
| 2025-03-31 | 83.600 | 93.800 | 80.100 | 84.300 | 84.300 | 219,230 |
| 2025-03-28 | 79.200 | 81.300 | 78.500 | 79.600 | 79.600 | 10,890 |
| 2025-03-27 | 84.900 | 85.000 | 79.000 | 79.800 | 79.800 | 17,070 |
| 2025-03-26 | 83.300 | 85.100 | 82.100 | 83.600 | 83.600 | 22,020 |
| 2025-03-25 | 83.300 | 86.000 | 81.200 | 83.100 | 83.100 | 51,260 |
| 2025-03-24 | 76.600 | 83.700 | 75.200 | 83.200 | 83.200 | 88,650 |
| 2025-03-21 | 78.600 | 80.200 | 75.500 | 75.500 | 75.500 | 18,370 |
| 2025-03-20 | 79.000 | 79.800 | 78.500 | 78.600 | 78.600 | 8,510 |
| 2025-03-19 | 80.300 | 80.700 | 78.400 | 79.200 | 79.200 | 9,930 |
| 2025-03-18 | 79.500 | 81.900 | 79.000 | 79.000 | 79.000 | 20,010 |
| 2025-03-17 | 79.900 | 81.400 | 77.200 | 79.000 | 79.000 | 19,790 |
| 2025-03-14 | 81.000 | 85.200 | 76.900 | 79.200 | 79.200 | 94,390 |
| 2025-03-13 | 79.700 | 86.800 | 76.800 | 80.900 | 80.900 | 102,640 |
| 2025-03-12 | 79.000 | 86.300 | 74.200 | 78.800 | 78.800 | 163,930 |
| 2025-03-11 | 77.400 | 81.800 | 75.600 | 77.400 | 77.400 | 137,200 |
| 2025-03-10 | 74.900 | 79.200 | 73.200 | 76.000 | 76.000 | 71,810 |
| 2025-03-07 | 75.900 | 77.900 | 73.000 | 75.000 | 75.000 | 80,110 |
| 2025-03-06 | 76.400 | 77.000 | 68.800 | 74.900 | 74.900 | 48,960 |
| 2025-03-05 | 75.800 | 76.600 | 75.400 | 76.300 | 76.300 | 16,030 |
| 2025-03-04 | 74.900 | 77.300 | 74.500 | 76.500 | 76.500 | 20,420 |
| 2025-03-03 | 75.500 | 78.000 | 73.200 | 73.700 | 73.700 | 23,030 |
| 2025-02-28 | 74.900 | 82.700 | 73.000 | 75.500 | 75.500 | 212,790 |
| 2025-02-27 | 73.600 | 74.700 | 70.700 | 74.200 | 74.200 | 34,060 |
| 2025-02-26 | 73.100 | 80.000 | 72.800 | 73.600 | 73.600 | 104,250 |
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.