Stock listing

RUS:DATA Arenadata Group Акции

Follow Arenadata Group into a list and get an email when it puts out news.

Share price · RUS:DATA

92.12 RUB -0.44 (-0.5%)

Close on Oct 30, 2026

Past year +2.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 91.84 – 94.16 RUBOct 30, 2026
Volume: 461,038 sharesOct 30, 2026
52-week range: 59.34 – 124.12 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 59.60M RUBMedian day 433,506 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:DATA · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	92.12	-0.44	-0.5%	92.56	94.16	91.84	461,038
Thu, Oct 29	92.56	-2.36	-2.5%	94.90	94.92	91.52	522,948
Wed, Oct 28	94.92	-0.40	-0.4%	95.62	95.82	94.20	433,506
Tue, Oct 27	95.32	+0.84	+0.9%	94.68	96.26	93.90	528,411
Mon, Oct 26	94.48	+0.12	+0.1%	93.84	95.16	92.00	543,688
Fri, Oct 23	94.36	+0.40	+0.4%	93.24	96.08	92.66	523,304
Thu, Oct 22	93.96	-0.96	-1.0%	95.32	95.80	93.04	315,913
Wed, Oct 21	94.92	-1.56	-1.6%	95.88	96.64	94.56	217,339
Tue, Oct 20	96.48	+1.18	+1.2%	95.92	98.38	95.16	465,414
Mon, Oct 19	95.30	+0.26	+0.3%	95.68	97.30	94.34	852,855
Fri, Oct 16	95.04	-2.24	-2.3%	97.40	98.34	93.00	1,767,265
Thu, Oct 15	97.28	-0.28	-0.3%	96.70	101.52	96.06	817,353
Wed, Oct 14	97.56	-2.32	-2.3%	99.70	100.86	96.00	1,051,428
Tue, Oct 13	99.88	+4.84	+5.1%	96.00	105.16	95.24	5,883,456
Mon, Oct 12	95.04	+5.94	+6.7%	88.82	96.20	88.50	2,363,298
Fri, Oct 9	89.10	+1.12	+1.3%	88.00	89.40	87.24	352,580
Thu, Oct 8	87.98	-2.00	-2.2%	89.86	90.16	87.60	198,226
Wed, Oct 7	89.98	-0.30	-0.3%	90.34	91.48	89.02	250,645
Tue, Oct 6	90.28	+2.38	+2.7%	88.78	91.60	88.34	559,850
Mon, Oct 5	87.90	+1.78	+2.1%	86.36	90.12	85.96	288,634
Fri, Oct 2	86.12	-0.04	0.0%	86.26	86.92	85.70	66,880
Thu, Oct 1	86.16	+1.68	+2.0%	84.78	86.48	84.48	167,270
Wed, Sep 30	84.48	-0.22	-0.3%	84.48	85.62	84.24	154,468
Tue, Sep 29	84.70	-0.86	-1.0%	85.88	85.96	84.26	136,133
Mon, Sep 28	85.56	-0.12	-0.1%	85.90	87.50	85.00	185,395
Fri, Sep 25	85.68	-1.88	-2.1%	87.38	87.88	85.52	172,862
Thu, Sep 24	87.56	-0.28	-0.3%	87.58	88.60	86.64	109,173
Wed, Sep 23	87.84	-0.26	-0.3%	88.02	88.70	86.72	157,065
Tue, Sep 22	88.10	-0.50	-0.6%	88.18	88.68	87.50	185,188
Mon, Sep 21	88.60	-1.34	-1.5%	90.26	90.88	88.00	259,013
Fri, Sep 18	89.94	+0.06	+0.1%	90.12	90.50	88.54	156,259
Thu, Sep 17	89.88	+0.96	+1.1%	89.00	90.30	87.96	246,867
Wed, Sep 16	88.92	-1.54	-1.7%	90.50	90.70	88.70	148,307
Tue, Sep 15	90.46	+1.10	+1.2%	89.14	90.98	88.60	431,033
Mon, Sep 14	89.36	+1.72	+2.0%	87.92	90.00	86.96	527,820
Fri, Sep 11	87.64	-0.80	-0.9%	87.90	89.00	86.00	361,284
Thu, Sep 10	88.44	+1.38	+1.6%	86.88	88.52	86.08	288,974
Wed, Sep 9	87.06	+1.58	+1.8%	85.32	87.98	85.10	548,312
Tue, Sep 8	85.48	+0.04	0.0%	85.44	86.44	84.32	239,399
Mon, Sep 7	85.44	-1.90	-2.2%	87.40	87.40	84.26	565,159
Fri, Sep 4	87.34	+0.26	+0.3%	88.48	88.96	87.00	254,682
Thu, Sep 3	87.08	+0.48	+0.6%	86.68	88.56	86.08	260,545
Wed, Sep 2	86.60	-1.04	-1.2%	85.20	88.08	85.16	171,585
Tue, Sep 1	87.64	+2.60	+3.1%	85.90	88.24	84.64	645,411
Mon, Aug 31	85.04	+2.94	+3.6%	83.26	87.80	82.50	1,138,381
Fri, Aug 28	82.10	-0.64	-0.8%	82.22	84.00	81.84	269,222
Thu, Aug 27	82.74	+2.16	+2.7%	80.56	83.84	79.54	224,602
Wed, Aug 26	80.58	-0.72	-0.9%	81.52	82.24	79.62	259,929
Tue, Aug 25	81.30	+2.80	+3.6%	78.72	82.62	78.64	585,259
Mon, Aug 24	78.50	-3.20	-3.9%	82.34	82.92	77.84	521,391
Fri, Aug 21	81.70	-0.68	-0.8%	82.68	82.84	81.06	196,330
Thu, Aug 20	82.38	-1.72	-2.0%	83.68	84.56	81.90	176,441
Wed, Aug 19	84.10	+1.10	+1.3%	82.92	85.22	81.60	433,156
Tue, Aug 18	83.00	+0.40	+0.5%	82.96	85.76	81.00	623,206
Mon, Aug 17	82.60	-1.88	-2.2%	83.40	84.74	80.44	445,772
Fri, Aug 14	84.48	+1.78	+2.2%	81.98	88.96	77.02	1,759,815
Thu, Aug 13	82.70	-1.74	-2.1%	84.50	88.24	81.04	803,514
Wed, Aug 12	84.44	-3.28	-3.7%	86.92	87.98	82.34	590,453
Tue, Aug 11	87.72	+0.86	+1.0%	87.32	88.80	86.86	415,215
Mon, Aug 10	86.86	+2.76	+3.3%	83.40	88.50	81.26	1,101,270
Fri, Aug 7	84.10	-2.86	-3.3%	87.24	88.16	82.24	1,054,691
Thu, Aug 6	86.96	-2.84	-3.2%	89.20	91.36	86.10	1,026,689
Wed, Aug 5	89.80	+2.04	+2.3%	86.40	93.66	86.40	3,233,902
Tue, Aug 4	87.76	-0.14	-0.2%	88.02	89.18	85.26	675,800
Mon, Aug 3	87.90	+2.58	+3.0%	85.20	87.98	85.00	574,103
Fri, Jul 31	85.32	+3.04	+3.7%	83.36	88.00	80.10	1,163,861
Thu, Jul 30	82.28	+2.88	+3.6%	78.88	83.96	78.80	2,225,905

Ticker: RUS:DATA
Asset type: Stock
Exchange: RUS
Currency: RUB