Kaluzhsk Sbytovaya Kompaniya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 23.060 | 24.750 | 22.960 | 23.520 | 23.520 | 213,500 |
| 2024-09-04 | 22.540 | 23.290 | 22.480 | 22.960 | 22.960 | 116,000 |
| 2024-09-03 | 22.350 | 23.990 | 22.280 | 22.420 | 22.420 | 372,100 |
| 2024-09-02 | 23.550 | 23.820 | 22.130 | 22.230 | 22.230 | 401,000 |
| 2024-08-30 | 25.470 | 25.580 | 24.130 | 24.380 | 24.380 | 181,700 |
| 2024-08-29 | 25.590 | 26.300 | 25.060 | 25.490 | 25.490 | 155,800 |
| 2024-08-28 | 25.400 | 25.800 | 24.720 | 25.380 | 25.380 | 106,200 |
| 2024-08-27 | 25.990 | 26.100 | 25.420 | 25.630 | 25.630 | 94,700 |
| 2024-08-26 | 25.100 | 26.500 | 25.080 | 26.110 | 26.110 | 234,500 |
| 2024-08-23 | 24.900 | 25.270 | 24.150 | 24.340 | 24.340 | 207,700 |
| 2024-08-22 | 25.790 | 25.790 | 24.500 | 25.080 | 25.080 | 161,200 |
| 2024-08-21 | 26.900 | 26.940 | 25.590 | 25.650 | 25.650 | 166,700 |
| 2024-08-20 | 27.460 | 27.500 | 26.570 | 27.030 | 27.030 | 193,500 |
| 2024-08-19 | 28.300 | 28.860 | 27.220 | 27.740 | 27.740 | 387,800 |
| 2024-08-16 | 26.180 | 28.470 | 26.180 | 27.300 | 27.300 | 590,500 |
| 2024-08-15 | 25.810 | 27.700 | 25.800 | 26.130 | 26.130 | 596,600 |
| 2024-08-14 | 26.500 | 27.000 | 25.800 | 25.920 | 25.920 | 377,700 |
| 2024-08-13 | 24.390 | 27.750 | 24.110 | 26.400 | 26.400 | 1,676,100 |
| 2024-08-12 | 23.870 | 24.680 | 23.870 | 24.240 | 24.240 | 48,400 |
| 2024-08-09 | 24.090 | 24.200 | 23.970 | 24.100 | 24.100 | 21,800 |
| 2024-08-08 | 24.240 | 24.580 | 23.950 | 24.110 | 24.110 | 65,500 |
| 2024-08-07 | 24.040 | 24.450 | 23.860 | 24.240 | 24.240 | 108,300 |
| 2024-08-06 | 24.110 | 24.520 | 23.940 | 24.040 | 24.040 | 41,300 |
| 2024-08-05 | 24.790 | 24.790 | 23.700 | 23.890 | 23.890 | 108,100 |
| 2024-08-02 | 25.150 | 25.300 | 24.780 | 24.930 | 24.930 | 84,300 |
| 2024-08-01 | 24.750 | 27.030 | 24.740 | 24.970 | 24.970 | 317,400 |
| 2024-07-31 | 24.630 | 24.900 | 24.260 | 24.750 | 24.750 | 37,300 |
| 2024-07-30 | 24.560 | 24.980 | 24.250 | 24.720 | 24.720 | 55,400 |
| 2024-07-29 | 25.220 | 26.100 | 24.550 | 24.590 | 24.590 | 91,300 |
| 2024-07-26 | 25.630 | 25.950 | 25.020 | 25.570 | 25.570 | 214,300 |
| 2024-07-25 | 26.400 | 26.460 | 24.990 | 25.630 | 25.630 | 386,400 |
| 2024-07-24 | 25.970 | 27.800 | 25.600 | 26.400 | 26.400 | 654,200 |
| 2024-07-23 | 25.050 | 26.000 | 25.050 | 25.710 | 25.710 | 122,800 |
| 2024-07-22 | 24.890 | 26.500 | 24.510 | 25.180 | 25.180 | 204,600 |
| 2024-07-19 | 24.980 | 25.220 | 24.190 | 24.720 | 24.720 | 156,200 |
| 2024-07-18 | 23.560 | 24.710 | 23.560 | 24.710 | 24.710 | 91,600 |
| 2024-07-17 | 23.820 | 24.090 | 23.350 | 23.940 | 23.940 | 70,000 |
| 2024-07-16 | 23.610 | 24.450 | 23.000 | 23.680 | 23.680 | 96,500 |
| 2024-07-15 | 23.460 | 24.000 | 23.300 | 23.500 | 23.500 | 50,200 |
| 2024-07-12 | 23.790 | 24.700 | 23.290 | 23.910 | 23.910 | 182,400 |
| 2024-07-11 | 22.080 | 23.990 | 21.570 | 23.560 | 23.560 | 188,500 |
| 2024-07-10 | 24.200 | 24.390 | 22.040 | 22.570 | 22.570 | 430,700 |
| 2024-07-09 | 26.220 | 26.600 | 24.500 | 24.500 | 24.500 | 261,800 |
| 2024-07-08 | 26.210 | 27.300 | 26.000 | 26.190 | 26.190 | 161,900 |
| 2024-07-05 | 26.860 | 27.060 | 26.200 | 26.400 | 26.400 | 91,000 |
| 2024-07-04 | 27.340 | 27.410 | 26.760 | 26.940 | 26.940 | 116,900 |
| 2024-07-03 | 27.210 | 28.060 | 27.170 | 27.470 | 27.470 | 81,100 |
| 2024-07-02 | 26.900 | 28.300 | 26.900 | 27.300 | 27.300 | 454,200 |
| 2024-07-01 | 26.600 | 27.760 | 26.600 | 26.900 | 26.900 | 36,400 |
| 2024-06-28 | 26.430 | 27.830 | 26.430 | 26.850 | 26.850 | 197,400 |
| 2024-06-27 | 26.850 | 27.200 | 26.200 | 26.810 | 26.810 | 136,400 |
| 2024-06-26 | 25.700 | 27.300 | 25.700 | 26.430 | 26.430 | 291,400 |
| 2024-06-25 | 27.180 | 27.180 | 25.670 | 26.180 | 26.180 | 150,300 |
| 2024-06-24 | 26.590 | 27.220 | 26.290 | 26.430 | 26.430 | 87,800 |
| 2024-06-21 | 26.960 | 27.550 | 26.570 | 26.760 | 26.760 | 113,100 |
| 2024-06-20 | 26.200 | 27.400 | 26.150 | 26.950 | 26.950 | 188,900 |
| 2024-06-19 | 27.290 | 27.650 | 26.110 | 26.140 | 26.140 | 193,000 |
| 2024-06-18 | 28.500 | 28.500 | 27.200 | 27.230 | 27.230 | 198,100 |
| 2024-06-17 | 28.830 | 29.500 | 28.630 | 28.630 | 28.630 | 69,300 |
| 2024-06-14 | 28.020 | 29.250 | 28.020 | 29.110 | 29.110 | 244,500 |
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.