Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 401.95 | 408.95 | 387.80 | 405.00 | 405.00 | 652,440 |
| 2022-04-27 | 397.00 | 405.00 | 393.05 | 395.80 | 395.80 | 343,370 |
| 2022-04-26 | 385.00 | 396.60 | 384.10 | 395.05 | 395.05 | 266,510 |
| 2022-04-25 | 398.00 | 398.00 | 376.05 | 385.00 | 385.00 | 432,120 |
| 2022-04-22 | 393.35 | 402.85 | 393.35 | 400.20 | 400.20 | 353,280 |
| 2022-04-21 | 395.05 | 398.00 | 388.35 | 394.00 | 394.00 | 206,710 |
| 2022-04-20 | 397.50 | 399.85 | 382.00 | 392.00 | 392.00 | 255,420 |
| 2022-04-19 | 407.00 | 408.00 | 379.95 | 391.15 | 391.15 | 534,570 |
| 2022-04-18 | 402.60 | 412.25 | 395.35 | 403.15 | 403.15 | 283,220 |
| 2022-04-15 | 408.05 | 413.00 | 377.75 | 398.60 | 398.60 | 780,150 |
| 2022-04-14 | 405.90 | 422.50 | 403.00 | 408.15 | 408.15 | 1,284,520 |
| 2022-04-13 | 379.75 | 403.50 | 377.05 | 401.90 | 401.90 | 1,135,400 |
| 2022-04-12 | 374.30 | 377.70 | 361.00 | 376.70 | 376.70 | 239,390 |
| 2022-04-11 | 370.00 | 386.00 | 361.25 | 374.00 | 374.00 | 418,810 |
| 2022-04-08 | 382.05 | 383.20 | 365.60 | 372.00 | 372.00 | 230,820 |
| 2022-04-07 | 387.00 | 391.00 | 375.60 | 382.05 | 382.05 | 401,440 |
| 2022-04-06 | 365.10 | 390.00 | 365.10 | 385.50 | 385.50 | 478,580 |
| 2022-04-05 | 391.00 | 395.00 | 355.00 | 370.50 | 370.50 | 814,290 |
| 2022-04-04 | 399.80 | 399.80 | 365.05 | 387.00 | 387.00 | 1,098,250 |
| 2022-04-01 | 422.00 | 422.70 | 388.45 | 396.95 | 396.95 | 1,395,370 |
| 2022-03-31 | 420.05 | 439.50 | 402.55 | 423.10 | 423.10 | 1,430,110 |
| 2022-03-30 | 410.00 | 440.90 | 390.00 | 424.35 | 424.35 | 1,264,250 |
| 2022-03-29 | 350.00 | 399.00 | 339.00 | 387.80 | 387.80 | 1,646,390 |
| 2022-03-28 | 352.00 | 390.00 | 281.00 | 349.90 | 349.90 | 2,711,860 |
| 2022-03-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-09 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-02 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-02-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-02-25 | 292.90 | 355.00 | 281.00 | 320.00 | 320.00 | 6,036,260 |
| 2022-02-24 | 433.20 | 433.20 | 165.00 | 266.30 | 266.30 | 9,467,540 |
| 2022-02-23 | 481.30 | 481.30 | 481.30 | 481.30 | 481.30 | 0 |
| 2022-02-22 | 396.00 | 494.50 | 380.00 | 481.30 | 481.30 | 6,294,410 |
| 2022-02-21 | 502.00 | 507.35 | 395.00 | 425.00 | 425.00 | 5,462,990 |
| 2022-02-18 | 501.45 | 508.00 | 457.10 | 487.00 | 487.00 | 3,520,420 |
| 2022-02-17 | 505.10 | 522.30 | 495.25 | 495.25 | 495.25 | 4,253,140 |
| 2022-02-16 | 483.60 | 520.00 | 472.50 | 517.00 | 517.00 | 5,783,360 |
| 2022-02-15 | 459.00 | 486.70 | 452.05 | 477.40 | 477.40 | 3,613,640 |
| 2022-02-14 | 445.40 | 456.40 | 434.50 | 452.50 | 452.50 | 4,601,170 |
| 2022-02-11 | 453.30 | 459.15 | 442.45 | 459.00 | 459.00 | 1,734,740 |
| 2022-02-10 | 461.00 | 465.95 | 447.65 | 462.60 | 462.60 | 2,657,430 |
| 2022-02-09 | 417.10 | 467.70 | 417.10 | 461.20 | 461.20 | 4,619,720 |
| 2022-02-08 | 413.05 | 416.70 | 408.65 | 415.65 | 415.65 | 788,200 |
| 2022-02-07 | 412.25 | 414.10 | 404.90 | 408.60 | 408.60 | 576,330 |
| 2022-02-04 | 410.00 | 417.20 | 404.85 | 407.95 | 407.95 | 1,309,540 |
| 2022-02-03 | 418.00 | 423.25 | 403.35 | 405.60 | 405.60 | 1,127,660 |
| 2022-02-02 | 418.85 | 423.70 | 412.15 | 421.80 | 421.80 | 836,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-18 | 28.0000 RUB |
| 2021-10-04 | 23.0000 RUB |
| 2021-06-07 | 5.7000 RUB |
| 2020-10-15 | 2.7000 RUB |
| 2020-06-08 | 2.8300 RUB |
| 2019-10-20 | 2.5000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.