Positive Group (MOEX:POSI)
Russia · Delayed Price · Currency is RUB 869.60
+5.60 (0.65%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 855.20 | 883.00 | 850.00 | 869.60 | 869.60 | 0.65% | 44,514 |
| Jul 7, 2022 | 874.80 | 875.80 | 855.20 | 864.00 | 864.00 | -0.12% | 24,088 |
| Jul 6, 2022 | 879.00 | 898.00 | 851.80 | 865.00 | 865.00 | -1.37% | 51,934 |
| Jul 5, 2022 | 862.00 | 919.60 | 862.00 | 877.00 | 877.00 | 0.99% | 110,445 |
| Jul 4, 2022 | 893.00 | 893.00 | 860.00 | 868.40 | 868.40 | -2.43% | 32,944 |
| Jul 1, 2022 | 860.40 | 900.00 | 851.20 | 890.00 | 890.00 | 2.53% | 30,874 |
| Jun 30, 2022 | 886.80 | 919.00 | 850.20 | 868.00 | 868.00 | -1.70% | 47,477 |
| Jun 29, 2022 | 905.00 | 905.00 | 874.00 | 883.00 | 883.00 | -1.80% | 21,342 |
| Jun 28, 2022 | 892.00 | 908.60 | 885.00 | 899.20 | 899.20 | 0.85% | 30,233 |
| Jun 27, 2022 | 928.80 | 928.80 | 872.20 | 891.60 | 891.60 | -2.45% | 41,158 |
| Jun 24, 2022 | 900.00 | 938.00 | 895.60 | 914.00 | 914.00 | 2.15% | 43,468 |
| Jun 23, 2022 | 878.00 | 919.60 | 870.80 | 894.80 | 894.80 | 2.69% | 38,287 |
| Jun 22, 2022 | 876.80 | 897.80 | 864.40 | 871.40 | 871.40 | -0.53% | 37,063 |
| Jun 21, 2022 | 860.60 | 888.20 | 860.00 | 876.00 | 876.00 | 2.46% | 44,983 |
| Jun 20, 2022 | 844.60 | 860.00 | 841.40 | 855.00 | 855.00 | 1.26% | 27,834 |
| Jun 17, 2022 | 849.00 | 854.60 | 837.00 | 844.40 | 844.40 | -0.19% | 39,800 |
| Jun 16, 2022 | 849.80 | 852.00 | 842.80 | 846.00 | 846.00 | -0.42% | 25,800 |
| Jun 15, 2022 | 852.00 | 875.00 | 841.00 | 849.60 | 849.60 | 0.12% | 27,795 |
| Jun 14, 2022 | 857.00 | 859.40 | 839.40 | 848.60 | 848.60 | 0.19% | 16,124 |
| Jun 10, 2022 | 868.40 | 874.40 | 841.40 | 847.00 | 847.00 | -1.40% | 23,290 |
| Jun 9, 2022 | 863.20 | 881.00 | 854.20 | 859.00 | 859.00 | -0.32% | 39,277 |
| Jun 8, 2022 | 850.00 | 881.00 | 850.00 | 861.80 | 861.80 | 1.39% | 40,611 |
| Jun 7, 2022 | 869.60 | 888.00 | 843.60 | 850.00 | 850.00 | -1.16% | 67,330 |
| Jun 6, 2022 | 880.00 | 907.00 | 853.60 | 860.00 | 860.00 | -2.25% | 102,012 |
| Jun 3, 2022 | 879.40 | 937.00 | 866.00 | 879.80 | 879.80 | -0.27% | 140,176 |
| Jun 2, 2022 | 894.80 | 894.80 | 880.00 | 882.20 | 882.20 | -0.92% | 14,885 |
| Jun 1, 2022 | 880.00 | 909.80 | 880.00 | 890.40 | 890.40 | 0.27% | 22,332 |
| May 31, 2022 | 906.00 | 907.60 | 871.80 | 888.00 | 888.00 | -1.40% | 20,941 |
| May 30, 2022 | 908.40 | 927.00 | 900.00 | 900.60 | 900.60 | -0.55% | 19,280 |
| May 27, 2022 | 904.00 | 911.80 | 895.00 | 905.60 | 905.60 | 0.18% | 20,374 |
| May 26, 2022 | 913.00 | 915.00 | 892.40 | 904.00 | 904.00 | -0.99% | 27,596 |
| May 25, 2022 | 916.00 | 917.80 | 886.20 | 913.00 | 913.00 | 0.55% | 21,092 |
| May 24, 2022 | 915.80 | 922.60 | 896.00 | 908.00 | 908.00 | -0.46% | 19,463 |
| May 23, 2022 | 939.80 | 939.80 | 886.00 | 912.20 | 912.20 | -0.85% | 45,016 |
| May 20, 2022 | 952.00 | 955.00 | 915.00 | 920.00 | 920.00 | -3.26% | 53,884 |
| May 19, 2022 | 954.00 | 955.00 | 932.80 | 951.00 | 951.00 | -0.42% | 22,929 |
| May 18, 2022 | 963.60 | 970.00 | 921.20 | 955.00 | 955.00 | -0.89% | 51,926 |
| May 17, 2022 | 960.20 | 968.80 | 955.00 | 963.60 | 963.60 | 0.38% | 26,511 |
| May 16, 2022 | 978.00 | 978.00 | 942.80 | 960.00 | 960.00 | 1.16% | 41,495 |
| May 13, 2022 | 965.60 | 972.40 | 910.40 | 949.00 | 949.00 | -1.72% | 67,136 |
| May 12, 2022 | 961.00 | 1,010.00 | 947.20 | 965.60 | 965.60 | 1.64% | 118,738 |
| May 11, 2022 | 930.40 | 958.80 | 930.00 | 950.00 | 950.00 | 2.59% | 40,876 |
| May 6, 2022 | 945.00 | 945.00 | 913.40 | 926.00 | 926.00 | -1.05% | 27,350 |
| May 5, 2022 | 915.00 | 955.00 | 905.00 | 935.80 | 935.80 | 1.06% | 45,040 |
| May 4, 2022 | 970.00 | 970.00 | 911.20 | 926.00 | 911.60 | 0.98% | 73,833 |
| Apr 29, 2022 | 940.00 | 940.00 | 900.00 | 917.00 | 902.74 | 0.48% | 32,360 |
| Apr 28, 2022 | 920.40 | 980.00 | 905.00 | 912.60 | 898.41 | -0.48% | 82,318 |
| Apr 27, 2022 | 897.00 | 925.00 | 882.20 | 917.00 | 902.74 | 3.99% | 61,060 |
| Apr 26, 2022 | 872.60 | 894.00 | 824.00 | 881.80 | 868.09 | 2.53% | 42,227 |
| Apr 25, 2022 | 916.80 | 918.80 | 845.00 | 860.00 | 846.63 | -4.32% | 49,210 |