Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 451.72 | 463.00 | 450.56 | 452.68 | 425.53 | 772,170 |
| 2021-11-05 | 460.00 | 462.58 | 448.70 | 450.54 | 423.52 | 549,540 |
| 2021-11-03 | 454.80 | 466.00 | 448.20 | 459.14 | 431.60 | 1,037,240 |
| 2021-11-02 | 465.90 | 466.00 | 452.34 | 454.84 | 427.56 | 1,657,020 |
| 2021-11-01 | 427.72 | 467.28 | 427.72 | 467.00 | 438.99 | 2,092,300 |
| 2021-10-29 | 430.38 | 436.20 | 421.00 | 431.20 | 405.34 | 1,135,590 |
| 2021-10-28 | 434.98 | 434.98 | 403.56 | 432.82 | 406.86 | 3,496,390 |
| 2021-10-27 | 442.90 | 449.50 | 427.06 | 435.46 | 409.34 | 1,718,190 |
| 2021-10-26 | 450.00 | 454.00 | 443.50 | 445.38 | 418.67 | 556,250 |
| 2021-10-25 | 453.60 | 456.34 | 440.60 | 449.96 | 422.97 | 1,070,520 |
| 2021-10-22 | 443.34 | 467.70 | 433.30 | 449.10 | 422.17 | 2,644,060 |
| 2021-10-21 | 463.00 | 465.60 | 444.36 | 450.04 | 423.05 | 1,648,060 |
| 2021-10-20 | 474.00 | 475.64 | 460.00 | 465.70 | 437.77 | 1,020,730 |
| 2021-10-19 | 480.76 | 491.40 | 468.50 | 473.00 | 444.63 | 2,150,310 |
| 2021-10-18 | 460.60 | 487.40 | 460.60 | 477.82 | 449.16 | 3,343,370 |
← NewerPage 22 of 22 · 1,275 trading days
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.