RUSS-INVEST IC ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 57.000 | 62.400 | 55.400 | 58.800 | 58.800 | 20,990 |
| 2024-11-27 | 61.000 | 61.000 | 52.500 | 54.800 | 54.800 | 15,730 |
| 2024-11-26 | 64.000 | 64.100 | 59.000 | 59.000 | 59.000 | 25,030 |
| 2024-11-25 | 67.200 | 67.900 | 60.000 | 63.200 | 63.200 | 44,310 |
| 2024-11-22 | 69.500 | 70.200 | 66.500 | 67.600 | 67.600 | 21,710 |
| 2024-11-21 | 69.700 | 69.700 | 67.000 | 67.800 | 67.800 | 7,200 |
| 2024-11-20 | 69.000 | 72.400 | 68.900 | 69.000 | 69.000 | 13,070 |
| 2024-11-19 | 71.500 | 72.100 | 67.700 | 69.900 | 69.900 | 18,220 |
| 2024-11-18 | 73.200 | 75.400 | 71.000 | 71.700 | 71.700 | 61,370 |
| 2024-11-15 | 70.700 | 79.900 | 70.100 | 71.900 | 71.900 | 227,890 |
| 2024-11-14 | 70.600 | 71.500 | 69.000 | 70.000 | 70.000 | 13,210 |
| 2024-11-13 | 70.300 | 71.500 | 68.800 | 70.600 | 70.600 | 10,030 |
| 2024-11-12 | 70.000 | 70.900 | 69.000 | 70.200 | 70.200 | 10,650 |
| 2024-11-11 | 70.700 | 71.500 | 69.400 | 70.000 | 70.000 | 17,610 |
| 2024-11-08 | 71.500 | 72.000 | 69.900 | 69.900 | 69.900 | 8,290 |
| 2024-11-07 | 70.100 | 71.400 | 68.700 | 70.400 | 70.400 | 7,170 |
| 2024-11-06 | 71.600 | 72.000 | 68.700 | 69.700 | 69.700 | 19,200 |
| 2024-11-05 | 71.900 | 72.500 | 70.000 | 70.600 | 70.600 | 5,170 |
| 2024-11-02 | 69.500 | 74.900 | 68.800 | 70.600 | 70.600 | 20,450 |
| 2024-11-01 | 72.700 | 72.800 | 68.400 | 69.500 | 69.500 | 18,000 |
| 2024-10-31 | 72.200 | 73.000 | 67.200 | 71.500 | 71.500 | 32,520 |
| 2024-10-30 | 65.600 | 79.300 | 65.600 | 72.000 | 72.000 | 170,170 |
| 2024-10-29 | 64.100 | 67.600 | 64.000 | 65.100 | 65.100 | 8,250 |
| 2024-10-28 | 68.400 | 68.500 | 64.000 | 64.000 | 64.000 | 12,460 |
| 2024-10-25 | 69.700 | 70.900 | 68.100 | 68.400 | 68.400 | 8,810 |
| 2024-10-24 | 71.200 | 71.200 | 69.500 | 70.000 | 70.000 | 12,300 |
| 2024-10-23 | 72.600 | 72.600 | 70.700 | 71.300 | 71.300 | 2,910 |
| 2024-10-22 | 73.500 | 73.500 | 71.800 | 72.900 | 72.900 | 3,990 |
| 2024-10-21 | 73.100 | 73.600 | 72.600 | 73.500 | 73.500 | 3,660 |
| 2024-10-18 | 74.800 | 74.800 | 72.500 | 73.000 | 73.000 | 6,480 |
| 2024-10-17 | 75.600 | 76.200 | 75.000 | 75.100 | 75.100 | 3,050 |
| 2024-10-16 | 74.800 | 77.400 | 74.500 | 75.700 | 75.700 | 12,000 |
| 2024-10-15 | 75.000 | 76.400 | 73.900 | 74.700 | 74.700 | 18,290 |
| 2024-10-14 | 75.700 | 76.100 | 74.400 | 74.800 | 74.800 | 23,700 |
| 2024-10-11 | 77.100 | 77.100 | 75.000 | 75.600 | 75.600 | 4,520 |
| 2024-10-10 | 76.900 | 78.100 | 76.000 | 76.800 | 76.800 | 6,960 |
| 2024-10-09 | 78.100 | 78.200 | 76.000 | 76.900 | 76.900 | 5,910 |
| 2024-10-08 | 76.100 | 80.000 | 76.100 | 78.100 | 78.100 | 15,780 |
| 2024-10-07 | 77.600 | 81.200 | 75.000 | 75.600 | 75.600 | 28,050 |
| 2024-10-04 | 77.700 | 79.400 | 76.300 | 77.000 | 77.000 | 14,060 |
| 2024-10-03 | 79.500 | 81.900 | 76.100 | 76.500 | 76.500 | 34,020 |
| 2024-10-02 | 85.900 | 87.400 | 78.100 | 78.500 | 78.500 | 50,940 |
| 2024-10-01 | 86.700 | 88.400 | 82.600 | 83.800 | 83.800 | 15,400 |
| 2024-09-30 | 85.000 | 89.200 | 85.000 | 86.200 | 86.200 | 10,330 |
| 2024-09-27 | 85.700 | 88.700 | 82.500 | 84.900 | 84.900 | 25,480 |
| 2024-09-26 | 84.100 | 86.900 | 83.500 | 83.600 | 83.600 | 5,930 |
| 2024-09-25 | 86.900 | 90.000 | 83.600 | 86.000 | 86.000 | 33,560 |
| 2024-09-24 | 81.600 | 94.000 | 81.600 | 85.100 | 85.100 | 91,440 |
| 2024-09-23 | 81.200 | 82.100 | 79.100 | 81.500 | 81.500 | 11,870 |
| 2024-09-20 | 79.000 | 81.700 | 78.700 | 81.200 | 81.200 | 14,570 |
| 2024-09-19 | 80.300 | 81.100 | 78.600 | 79.100 | 79.100 | 13,380 |
| 2024-09-18 | 80.200 | 80.500 | 79.200 | 79.800 | 79.800 | 5,020 |
| 2024-09-17 | 80.400 | 80.400 | 79.100 | 80.200 | 80.200 | 6,850 |
| 2024-09-16 | 77.200 | 80.600 | 77.000 | 79.700 | 79.700 | 21,220 |
| 2024-09-13 | 78.600 | 81.400 | 76.200 | 77.500 | 77.500 | 16,370 |
| 2024-09-12 | 78.900 | 85.000 | 76.600 | 77.700 | 77.700 | 97,500 |
| 2024-09-11 | 85.200 | 85.200 | 78.000 | 78.000 | 78.000 | 75,320 |
| 2024-09-10 | 75.000 | 89.200 | 74.600 | 84.900 | 84.900 | 180,380 |
| 2024-09-09 | 73.600 | 75.600 | 73.200 | 74.600 | 74.600 | 2,980 |
| 2024-09-06 | 72.400 | 75.300 | 72.300 | 73.000 | 73.000 | 5,210 |
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.