UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.360 | 7.380 | 7.280 | 7.330 | 7.330 | 25,800 |
| 2026-10-21 | 7.350 | 7.410 | 7.310 | 7.320 | 7.320 | 12,200 |
| 2026-10-20 | 7.370 | 7.410 | 7.250 | 7.350 | 7.350 | 137,700 |
| 2026-10-19 | 7.330 | 7.470 | 7.330 | 7.400 | 7.400 | 18,800 |
| 2026-10-16 | 7.370 | 7.450 | 7.320 | 7.400 | 7.400 | 18,800 |
| 2026-10-15 | 7.320 | 7.340 | 7.300 | 7.330 | 7.330 | 4,200 |
| 2026-10-14 | 7.370 | 7.610 | 7.260 | 7.350 | 7.350 | 50,400 |
| 2026-10-13 | 7.350 | 7.490 | 7.310 | 7.370 | 7.370 | 44,400 |
| 2026-10-12 | 7.290 | 7.450 | 7.200 | 7.330 | 7.330 | 76,900 |
| 2026-10-09 | 7.750 | 7.750 | 7.190 | 7.280 | 7.280 | 237,600 |
| 2026-10-08 | 7.620 | 7.830 | 7.600 | 7.640 | 7.640 | 45,500 |
| 2026-10-07 | 7.650 | 7.940 | 7.600 | 7.700 | 7.700 | 228,200 |
| 2026-10-06 | 7.770 | 7.810 | 7.510 | 7.610 | 7.610 | 86,100 |
| 2026-10-05 | 8.240 | 8.240 | 7.540 | 7.750 | 7.750 | 452,600 |
| 2026-10-02 | 8.350 | 8.350 | 8.160 | 8.220 | 8.220 | 40,100 |
| 2026-10-01 | 8.870 | 8.920 | 8.290 | 8.350 | 8.350 | 262,300 |
| 2026-09-30 | 7.610 | 9.220 | 7.500 | 8.980 | 8.980 | 2,038,800 |
| 2026-09-29 | 7.450 | 8.170 | 7.240 | 7.540 | 7.540 | 872,800 |
| 2026-09-28 | 7.220 | 7.670 | 7.100 | 7.220 | 7.220 | 598,000 |
| 2026-09-25 | 7.400 | 7.750 | 7.160 | 7.220 | 7.220 | 849,300 |
| 2026-09-24 | 7.490 | 7.490 | 7.360 | 7.370 | 7.370 | 22,200 |
| 2026-09-23 | 7.660 | 8.260 | 7.460 | 7.530 | 7.530 | 1,390,200 |
| 2026-09-22 | 7.500 | 8.600 | 7.230 | 7.530 | 7.530 | 378,900 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-02 | 0.2000 RUB |
| 2020-09-29 | 0.1600 RUB |
| 2019-06-28 | 0.1500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.