Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 166.90 | 167.70 | 159.00 | 164.80 | 164.80 | 558,830 |
| 2025-11-11 | 164.85 | 168.15 | 164.60 | 166.90 | 166.90 | 192,370 |
| 2025-11-10 | 166.15 | 170.00 | 163.40 | 164.50 | 164.50 | 820,890 |
| 2025-11-07 | 162.35 | 166.40 | 161.70 | 163.75 | 163.75 | 225,510 |
| 2025-11-06 | 164.20 | 164.70 | 160.90 | 162.50 | 162.50 | 207,740 |
| 2025-11-05 | 162.70 | 166.35 | 159.95 | 163.20 | 163.20 | 492,280 |
| 2025-11-03 | 158.45 | 164.45 | 157.60 | 162.55 | 162.55 | 345,190 |
| 2025-11-01 | 157.55 | 158.80 | 157.00 | 157.90 | 157.90 | 84,980 |
| 2025-10-31 | 161.65 | 161.80 | 156.90 | 157.65 | 157.65 | 358,400 |
| 2025-10-30 | 158.80 | 163.75 | 157.00 | 162.05 | 162.05 | 406,090 |
| 2025-10-29 | 157.85 | 162.60 | 155.70 | 161.00 | 161.00 | 528,130 |
| 2025-10-28 | 155.40 | 159.50 | 154.20 | 155.85 | 155.85 | 550,470 |
| 2025-10-27 | 164.00 | 165.65 | 152.60 | 156.75 | 156.75 | 1,027,500 |
| 2025-10-24 | 166.10 | 167.95 | 161.00 | 164.00 | 164.00 | 319,910 |
| 2025-10-23 | 167.00 | 167.60 | 160.70 | 165.00 | 165.00 | 568,070 |
← NewerPage 5 of 5 · 255 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.