Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	31.800	32.280	30.550	31.230	31.230	575,100
2024-03-18	32.130	32.430	31.020	31.800	31.800	522,900
2024-03-15	32.350	32.500	31.600	31.850	31.850	360,700
2024-03-14	33.450	33.580	32.030	32.150	32.150	1,030,000
2024-03-13	33.820	35.690	33.020	33.200	33.200	3,709,200
2024-03-12	32.450	33.930	31.900	33.590	33.590	707,600
2024-03-11	32.180	32.990	32.010	32.250	32.250	426,900
2024-03-07	31.930	32.680	31.880	31.880	31.880	190,500
2024-03-06	32.170	32.320	31.660	32.080	32.080	177,300
2024-03-05	32.210	32.430	32.070	32.200	32.200	124,400
2024-03-04	32.670	32.960	31.670	32.350	32.350	438,000
2024-03-01	32.660	32.950	32.180	32.320	32.320	193,600
2024-02-29	33.490	33.490	32.000	32.660	32.660	406,500
2024-02-28	32.900	33.500	32.450	33.300	33.300	215,400
2024-02-27	33.430	33.680	32.600	32.860	32.860	327,000
2024-02-26	31.480	34.160	30.880	33.260	33.260	1,567,200
2024-02-22	30.240	31.810	29.380	30.360	30.360	427,800
2024-02-21	30.030	31.490	29.150	30.320	30.320	782,900
2024-02-20	33.190	33.190	31.500	32.000	32.000	865,800
2024-02-19	33.950	34.080	33.030	33.200	33.200	368,000
2024-02-16	34.200	34.410	33.810	33.950	33.950	344,700
2024-02-15	34.310	34.350	33.640	34.200	34.200	319,600
2024-02-14	35.050	35.270	34.110	34.350	34.350	441,500
2024-02-13	34.970	35.270	34.170	35.010	35.010	451,400
2024-02-12	35.010	35.010	33.550	34.250	34.250	1,188,000
2024-02-09	35.990	35.990	35.030	35.110	35.110	414,100
2024-02-08	36.560	36.630	35.200	35.520	35.520	657,100
2024-02-07	36.380	36.850	36.100	36.400	36.400	715,600
2024-02-06	36.420	36.990	35.750	36.370	36.370	1,175,500
2024-02-05	36.210	36.670	35.800	36.190	36.190	332,500
2024-02-02	35.380	36.940	35.380	36.190	36.190	1,335,800
2024-02-01	36.440	36.440	34.500	35.340	35.340	716,100
2024-01-31	36.210	36.710	35.550	36.270	36.270	624,500
2024-01-30	36.660	36.930	36.050	36.100	36.100	1,044,600
2024-01-29	35.900	37.700	35.730	36.660	36.660	2,135,200
2024-01-26	36.010	37.000	35.110	35.700	35.700	1,571,000
2024-01-25	36.720	38.900	36.000	36.120	36.120	6,767,400
2024-01-24	34.150	37.000	34.100	36.700	36.700	7,273,400
2024-01-23	33.510	34.170	33.190	33.910	33.910	1,188,100
2024-01-22	32.760	34.000	32.240	33.510	33.510	890,700
2024-01-19	33.300	33.500	32.400	32.760	32.760	474,900
2024-01-18	33.740	34.230	32.800	33.090	33.090	714,800
2024-01-17	33.570	34.600	33.330	33.740	33.740	1,250,100
2024-01-16	33.660	33.960	32.150	33.330	33.330	1,187,700
2024-01-15	33.840	34.200	33.400	33.660	33.660	1,209,100
2024-01-12	32.700	34.150	32.700	33.520	33.520	1,799,300
2024-01-11	32.950	33.000	31.200	32.720	32.720	939,500
2024-01-10	33.300	33.380	32.750	32.950	32.950	599,800
2024-01-09	32.460	34.630	32.250	33.300	33.300	4,034,000
2024-01-08	32.500	32.900	32.160	32.210	32.210	992,900
2024-01-05	32.120	32.830	31.720	32.380	32.380	1,487,200
2024-01-04	31.000	32.200	30.560	31.900	31.900	1,891,000
2024-01-03	30.250	30.950	29.870	30.560	30.560	603,500
2023-12-29	30.380	30.470	29.410	29.700	29.700	468,000
2023-12-28	32.000	32.800	30.020	30.190	30.190	1,682,300
2023-12-27	30.480	31.900	30.060	31.800	31.800	3,172,300
2023-12-26	30.790	31.230	29.360	29.980	29.980	895,100
2023-12-25	30.370	31.980	29.910	30.160	30.160	2,556,100
2023-12-22	29.280	30.870	29.270	30.060	30.060	884,800
2023-12-21	30.360	30.840	29.100	29.810	29.810	1,261,300

← NewerPage 12 of 22 · 1,272 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.