Kaluzhsk Sbytovaya Kompaniya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 27.710 | 28.330 | 26.140 | 27.940 | 27.940 | 155,600 |
| 2024-06-11 | 28.990 | 28.990 | 27.750 | 27.890 | 27.890 | 119,700 |
| 2024-06-10 | 28.820 | 29.870 | 28.350 | 28.530 | 28.530 | 352,900 |
| 2024-06-07 | 27.990 | 30.800 | 27.680 | 28.760 | 28.760 | 1,255,200 |
| 2024-06-06 | 28.290 | 28.290 | 27.260 | 27.620 | 27.620 | 116,300 |
| 2024-06-05 | 27.200 | 29.370 | 27.010 | 27.960 | 27.960 | 817,600 |
| 2024-06-04 | 26.450 | 27.790 | 25.450 | 27.100 | 27.100 | 359,400 |
| 2024-06-03 | 26.660 | 27.770 | 24.190 | 26.000 | 26.000 | 366,100 |
| 2024-05-31 | 28.260 | 28.260 | 26.540 | 26.870 | 26.870 | 271,200 |
| 2024-05-30 | 28.230 | 28.750 | 27.920 | 28.060 | 28.060 | 409,500 |
| 2024-05-29 | 27.520 | 28.880 | 27.520 | 27.970 | 27.970 | 311,000 |
| 2024-05-28 | 27.700 | 28.810 | 27.110 | 27.780 | 27.780 | 274,300 |
| 2024-05-27 | 29.010 | 29.200 | 27.650 | 27.760 | 27.760 | 258,400 |
| 2024-05-24 | 29.900 | 29.900 | 28.920 | 29.070 | 29.070 | 228,800 |
| 2024-05-23 | 30.080 | 30.500 | 28.840 | 29.760 | 29.760 | 470,300 |
| 2024-05-22 | 29.070 | 31.100 | 29.070 | 30.080 | 30.080 | 1,192,100 |
| 2024-05-21 | 30.670 | 30.670 | 28.700 | 29.000 | 29.000 | 706,800 |
| 2024-05-20 | 31.200 | 31.600 | 29.380 | 30.450 | 30.450 | 593,500 |
| 2024-05-17 | 31.730 | 32.130 | 31.120 | 31.550 | 31.550 | 262,500 |
| 2024-05-16 | 31.900 | 32.400 | 31.730 | 31.740 | 31.740 | 148,300 |
| 2024-05-15 | 32.310 | 32.780 | 31.620 | 31.830 | 31.830 | 287,600 |
| 2024-05-14 | 32.140 | 33.160 | 32.140 | 32.410 | 32.410 | 764,300 |
| 2024-05-13 | 32.050 | 33.400 | 31.870 | 32.110 | 32.110 | 810,600 |
| 2024-05-10 | 31.870 | 32.160 | 31.610 | 32.050 | 32.050 | 58,900 |
| 2024-05-08 | 32.120 | 32.450 | 31.600 | 31.870 | 31.870 | 299,500 |
| 2024-05-07 | 32.400 | 32.490 | 32.150 | 32.170 | 32.170 | 169,500 |
| 2024-05-06 | 32.420 | 32.580 | 32.130 | 32.390 | 32.390 | 214,800 |
| 2024-05-03 | 32.580 | 32.580 | 32.000 | 32.300 | 32.300 | 165,600 |
| 2024-05-02 | 32.590 | 32.900 | 32.100 | 32.160 | 32.160 | 344,500 |
| 2024-04-30 | 32.500 | 34.200 | 32.270 | 32.760 | 32.760 | 1,012,500 |
| 2024-04-29 | 32.500 | 32.830 | 32.070 | 32.410 | 32.410 | 231,600 |
| 2024-04-27 | 33.000 | 33.290 | 31.800 | 32.290 | 32.290 | 435,400 |
| 2024-04-26 | 33.630 | 33.690 | 32.360 | 32.800 | 32.800 | 485,800 |
| 2024-04-25 | 33.750 | 33.750 | 32.510 | 33.130 | 33.130 | 517,700 |
| 2024-04-24 | 32.590 | 33.860 | 32.120 | 33.070 | 33.070 | 1,010,300 |
| 2024-04-23 | 33.010 | 33.690 | 32.070 | 32.230 | 32.230 | 529,600 |
| 2024-04-22 | 33.130 | 33.470 | 32.700 | 33.000 | 33.000 | 297,000 |
| 2024-04-19 | 33.850 | 34.000 | 32.850 | 33.220 | 33.220 | 443,100 |
| 2024-04-18 | 32.650 | 34.380 | 32.650 | 33.800 | 33.800 | 1,217,000 |
| 2024-04-17 | 32.510 | 33.490 | 32.510 | 32.780 | 32.780 | 681,900 |
| 2024-04-16 | 32.200 | 32.910 | 32.150 | 32.500 | 32.500 | 743,900 |
| 2024-04-15 | 32.150 | 32.640 | 32.000 | 32.210 | 32.210 | 434,000 |
| 2024-04-12 | 32.410 | 32.650 | 32.000 | 32.070 | 32.070 | 382,900 |
| 2024-04-11 | 32.500 | 34.780 | 32.060 | 32.210 | 32.210 | 3,975,000 |
| 2024-04-10 | 31.760 | 32.360 | 31.190 | 32.310 | 32.310 | 304,600 |
| 2024-04-09 | 32.300 | 32.670 | 31.570 | 31.650 | 31.650 | 398,000 |
| 2024-04-08 | 32.030 | 32.700 | 32.030 | 32.390 | 32.390 | 377,900 |
| 2024-04-05 | 32.100 | 32.430 | 32.000 | 32.020 | 32.020 | 179,800 |
| 2024-04-04 | 32.950 | 32.950 | 32.060 | 32.190 | 32.190 | 255,300 |
| 2024-04-03 | 32.700 | 32.960 | 31.740 | 32.500 | 32.500 | 703,000 |
| 2024-04-02 | 32.990 | 33.320 | 31.700 | 32.230 | 32.230 | 864,300 |
| 2024-04-01 | 31.660 | 32.480 | 31.650 | 32.420 | 32.420 | 513,200 |
| 2024-03-29 | 31.560 | 31.770 | 30.790 | 31.660 | 31.660 | 441,400 |
| 2024-03-28 | 31.470 | 33.000 | 31.120 | 31.490 | 31.490 | 1,075,100 |
| 2024-03-27 | 32.060 | 32.700 | 31.180 | 31.600 | 31.600 | 373,400 |
| 2024-03-26 | 31.160 | 32.390 | 30.770 | 31.960 | 31.960 | 1,188,600 |
| 2024-03-25 | 30.830 | 31.090 | 30.130 | 30.760 | 30.760 | 272,100 |
| 2024-03-22 | 30.930 | 31.230 | 30.340 | 30.830 | 30.830 | 275,900 |
| 2024-03-21 | 31.640 | 31.730 | 31.000 | 31.230 | 31.230 | 271,400 |
| 2024-03-20 | 31.790 | 31.790 | 30.700 | 31.290 | 31.290 | 332,900 |
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.