Kaluzhsk Sbytovaya Kompaniya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.460	18.770	18.460	18.630	18.630	10,500
2026-10-19	18.780	18.910	18.200	18.820	18.820	58,000
2026-10-16	18.890	18.980	18.090	18.850	18.850	95,900
2026-10-15	19.180	19.200	18.880	19.040	19.040	12,700
2026-10-14	18.900	19.250	18.900	19.060	19.060	9,400
2026-10-13	19.180	19.180	18.950	19.100	19.100	12,200
2026-10-12	19.030	19.300	18.890	19.050	19.050	8,800
2026-10-09	19.300	19.300	19.060	19.140	19.140	6,400
2026-10-08	19.200	19.230	19.150	19.190	19.190	7,800
2026-10-07	19.240	19.300	19.200	19.230	19.230	6,100
2026-10-06	19.320	19.480	19.110	19.230	19.230	7,700
2026-10-05	19.590	19.590	19.170	19.280	19.280	40,600
2026-10-02	19.200	20.000	19.120	19.380	19.380	96,700
2026-10-01	19.980	20.700	19.300	19.600	19.600	218,000
2026-09-30	19.390	20.610	19.170	19.230	19.230	403,900
2026-09-29	18.790	19.900	18.790	19.110	19.110	248,800
2026-09-28	19.120	19.890	18.640	18.680	18.680	698,600
2026-09-25	19.060	19.890	18.820	18.830	18.830	336,800
2026-09-24	19.450	19.450	18.710	19.050	19.050	26,700
2026-09-23	19.750	19.750	19.390	19.400	19.400	8,400
2026-09-22	19.700	19.900	19.400	19.490	19.490	37,000
2026-09-21	18.550	19.950	18.460	19.430	19.430	85,000
2026-09-18	18.550	18.770	18.430	18.570	18.570	15,000
2026-09-17	18.320	18.500	18.310	18.340	18.340	13,800
2026-09-16	18.510	18.580	18.310	18.420	18.420	28,600
2026-09-15	18.260	18.560	18.260	18.440	18.440	3,400
2026-09-14	18.530	18.550	18.400	18.520	18.520	15,500
2026-09-11	18.350	18.540	18.350	18.360	18.360	2,100
2026-09-10	18.660	18.660	18.400	18.400	18.400	2,900
2026-09-09	18.440	19.010	18.430	18.440	18.440	23,300
2026-09-08	18.520	18.550	18.440	18.490	18.490	3,600
2026-09-07	18.350	18.490	18.200	18.410	18.410	10,200
2026-09-04	18.520	18.590	18.460	18.480	18.480	4,900
2026-09-03	18.510	18.600	18.380	18.390	18.390	7,100
2026-09-02	18.410	18.530	18.350	18.510	18.510	4,300
2026-09-01	18.270	18.560	18.240	18.440	18.440	6,000
2026-08-31	18.030	18.430	17.870	18.130	18.130	15,400
2026-08-28	18.010	19.180	17.890	17.990	17.990	131,400
2026-08-27	17.660	18.640	17.620	17.900	17.900	120,600
2026-08-26	18.240	18.890	17.340	18.100	18.100	112,200
2026-08-25	18.080	19.250	17.930	18.080	18.080	166,700
2026-08-24	18.570	18.780	17.020	17.900	17.900	161,600
2026-08-21	18.430	19.360	18.220	18.480	18.480	110,200
2026-08-20	18.350	19.600	18.140	18.300	18.300	380,900
2026-08-19	18.060	18.440	18.060	18.150	18.150	16,000
2026-08-18	17.840	18.880	17.720	18.160	18.160	169,400
2026-08-17	18.530	18.640	17.540	17.980	17.980	196,200
2026-08-14	18.430	18.490	18.040	18.150	18.150	20,600
2026-08-13	18.910	18.910	18.240	18.450	18.450	35,200
2026-08-12	19.150	19.400	18.490	18.910	18.910	26,000
2026-08-11	19.100	19.440	19.100	19.180	19.180	13,600
2026-08-10	19.490	19.880	18.370	19.320	19.320	48,300
2026-08-07	19.070	20.370	18.940	19.700	19.700	153,100
2026-08-06	19.480	19.610	18.900	18.910	18.910	81,300
2026-08-05	19.150	19.490	19.010	19.010	19.010	27,500
2026-08-04	19.140	19.340	18.370	19.000	19.000	80,100
2026-08-03	18.980	19.850	18.880	19.850	19.850	46,400
2026-07-31	19.570	19.570	18.940	19.180	19.180	11,600
2026-07-30	19.280	19.750	19.160	19.420	19.420	36,400
2026-07-29	19.370	19.450	19.170	19.180	19.180	9,400

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.