RUSS-INVEST IC ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	74.300	75.800	72.500	73.000	73.000	22,020
2025-02-24	73.900	75.300	72.400	74.400	74.400	21,810
2025-02-21	75.400	75.500	71.300	73.700	73.700	68,980
2025-02-20	70.400	78.000	70.400	74.000	74.000	163,540
2025-02-19	70.000	71.000	69.500	70.500	70.500	4,900
2025-02-18	71.300	71.300	69.400	70.400	70.400	12,470
2025-02-17	68.900	71.200	67.800	71.200	71.200	55,380
2025-02-14	69.900	70.800	67.400	68.900	68.900	9,670
2025-02-13	70.500	71.000	68.300	69.500	69.500	19,980
2025-02-12	68.400	69.700	68.300	68.700	68.700	6,140
2025-02-11	67.500	68.400	66.000	68.400	68.400	8,860
2025-02-10	68.500	71.400	66.400	67.400	67.400	24,860
2025-02-07	67.200	68.500	66.200	66.600	66.600	5,140
2025-02-06	65.500	67.300	65.500	67.100	67.100	9,220
2025-02-05	67.700	67.700	64.000	65.500	65.500	30,630
2025-02-04	68.000	69.900	67.600	67.700	67.700	3,210
2025-02-03	69.600	69.900	65.600	68.500	68.500	13,360
2025-01-31	69.200	70.200	68.100	68.100	68.100	12,010
2025-01-30	70.100	70.100	68.800	69.100	69.100	4,160
2025-01-29	67.700	71.200	67.400	68.700	68.700	37,040
2025-01-28	67.500	67.900	66.000	66.500	66.500	6,980
2025-01-27	66.800	68.600	66.100	67.000	67.000	11,790
2025-01-24	68.000	69.800	66.500	66.700	66.700	15,260
2025-01-23	68.500	72.100	66.500	67.100	67.100	38,290
2025-01-22	64.900	69.400	64.200	69.200	69.200	33,400
2025-01-21	64.500	65.600	63.000	63.800	63.800	20,880
2025-01-20	66.100	67.500	64.100	64.400	64.400	24,900
2025-01-17	66.100	68.000	64.900	64.900	64.900	21,940
2025-01-16	64.400	67.100	63.300	66.100	66.100	29,070
2025-01-15	63.000	67.000	62.400	64.300	64.300	38,190
2025-01-14	62.400	63.700	62.100	63.000	63.000	9,890
2025-01-13	63.100	65.700	62.000	62.800	62.800	39,080
2025-01-10	61.600	66.100	61.500	62.800	62.800	93,020
2025-01-09	62.900	62.900	60.900	61.300	61.300	12,330
2025-01-08	60.000	63.100	59.500	62.400	62.400	27,060
2025-01-06	61.400	61.800	59.600	61.100	61.100	5,440
2025-01-03	61.800	63.000	61.300	61.300	61.300	15,680
2024-12-30	59.300	62.200	59.300	61.200	61.200	12,330
2024-12-28	58.400	60.000	58.400	59.200	59.200	7,200
2024-12-27	59.500	59.600	58.300	58.400	58.400	8,770
2024-12-26	59.800	60.100	58.900	59.500	59.500	10,620
2024-12-25	59.700	59.800	58.400	59.700	59.700	5,200
2024-12-24	59.700	60.700	58.200	59.200	59.200	12,280
2024-12-23	59.300	61.200	59.300	59.700	59.700	16,270
2024-12-20	56.000	59.200	56.000	58.400	58.400	29,710
2024-12-19	54.600	61.500	54.400	55.900	55.900	24,280
2024-12-18	54.100	54.500	53.700	54.400	54.400	2,960
2024-12-17	54.100	54.600	53.600	53.900	53.900	2,830
2024-12-16	57.300	57.300	53.500	54.100	54.100	18,350
2024-12-13	59.100	59.600	56.300	57.200	57.200	7,500
2024-12-12	60.600	61.900	59.000	59.000	59.000	7,740
2024-12-11	60.600	61.300	59.000	60.500	60.500	2,960
2024-12-10	62.000	63.000	60.000	60.000	60.000	3,920
2024-12-09	62.200	63.600	60.100	61.500	61.500	4,880
2024-12-06	59.800	62.200	59.000	61.900	61.900	8,940
2024-12-05	60.100	60.100	58.100	59.400	59.400	2,690
2024-12-04	59.000	64.300	59.000	60.300	60.300	16,920
2024-12-03	61.900	62.000	57.300	58.500	58.500	24,390
2024-12-02	61.800	62.600	59.900	60.100	60.100	9,610
2024-11-29	57.700	63.200	57.600	61.800	61.800	21,200

← NewerPage 8 of 22 · 1,270 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.