OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 67.900 | 69.500 | 67.850 | 69.085 | 66.555 | 29,448,940 |
| 2021-11-05 | 67.880 | 68.700 | 67.305 | 68.000 | 65.509 | 44,027,160 |
| 2021-11-03 | 71.695 | 71.980 | 69.700 | 70.275 | 67.701 | 24,300,670 |
| 2021-11-02 | 72.235 | 72.780 | 71.010 | 71.420 | 68.804 | 25,207,330 |
| 2021-11-01 | 71.150 | 74.300 | 70.605 | 72.570 | 69.912 | 40,048,710 |
| 2021-10-29 | 72.750 | 72.750 | 71.250 | 71.960 | 69.324 | 42,930,210 |
| 2021-10-28 | 71.885 | 74.900 | 70.200 | 74.010 | 71.299 | 76,320,360 |
| 2021-10-27 | 76.250 | 76.890 | 74.070 | 75.270 | 72.513 | 48,178,190 |
| 2021-10-26 | 78.505 | 79.070 | 77.505 | 78.090 | 75.230 | 24,478,380 |
| 2021-10-25 | 78.100 | 79.850 | 76.505 | 79.490 | 76.579 | 24,512,720 |
| 2021-10-22 | 77.155 | 78.740 | 76.360 | 78.000 | 75.143 | 29,204,480 |
| 2021-10-21 | 80.400 | 80.495 | 76.855 | 77.500 | 74.661 | 41,508,850 |
| 2021-10-20 | 79.000 | 81.695 | 78.250 | 81.195 | 78.221 | 53,461,320 |
| 2021-10-19 | 83.250 | 83.375 | 77.615 | 78.500 | 75.625 | 84,015,240 |
| 2021-10-18 | 83.505 | 86.000 | 81.505 | 83.975 | 80.899 | 56,868,190 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 1.2400 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.