Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	28.590	31.370	28.590	30.340	30.340	2,982,600
2023-12-19	28.950	29.800	27.710	28.580	28.580	1,297,000
2023-12-18	27.280	27.980	27.240	27.940	27.940	638,000
2023-12-15	26.590	27.280	26.030	27.040	27.040	455,400
2023-12-14	27.540	27.730	26.500	26.530	26.530	380,700
2023-12-13	27.330	27.830	27.030	27.280	27.280	494,400
2023-12-12	27.160	27.680	26.170	27.050	27.050	548,100
2023-12-11	28.180	28.800	26.810	27.040	27.040	505,200
2023-12-08	28.190	29.580	28.010	28.180	28.180	771,500
2023-12-07	28.800	30.790	27.610	28.020	28.020	1,269,100
2023-12-06	27.700	28.870	26.950	27.190	27.190	537,600
2023-12-05	28.360	28.940	26.430	27.700	27.700	678,700
2023-12-04	30.870	30.870	27.700	28.380	28.380	846,300
2023-12-01	30.900	31.880	30.150	30.370	30.370	382,900
2023-11-30	32.420	32.740	30.270	30.800	30.800	768,600
2023-11-29	32.450	33.860	30.010	32.100	32.100	3,395,100
2023-11-28	29.520	32.450	29.300	32.450	32.450	1,590,600
2023-11-27	30.550	31.350	29.120	29.520	29.520	722,200
2023-11-24	30.000	32.070	28.440	30.530	30.530	1,446,600
2023-11-23	31.280	32.070	29.580	29.640	29.640	766,300
2023-11-22	30.560	32.870	30.400	31.280	31.280	1,928,800
2023-11-21	31.220	31.220	29.880	30.250	30.250	567,900
2023-11-20	32.450	33.090	31.000	31.220	31.220	823,800
2023-11-17	34.100	35.360	31.510	32.440	32.440	2,302,100
2023-11-16	28.000	34.010	28.000	34.010	34.010	5,765,800
2023-11-15	25.360	30.000	24.330	27.900	27.900	2,520,800
2023-11-14	29.720	29.720	25.650	26.140	26.140	2,238,100
2023-11-13	34.830	35.400	29.370	30.010	30.010	2,457,600
2023-11-10	36.660	36.780	34.100	34.830	34.830	951,300
2023-11-09	37.600	38.370	36.350	36.640	36.640	389,200
2023-11-08	37.220	38.100	36.730	37.600	37.600	702,500
2023-11-07	35.990	37.500	35.700	37.150	37.150	1,226,200
2023-11-06	36.060	36.330	35.530	35.990	35.990	331,900
2023-11-03	36.490	36.750	36.000	36.000	36.000	719,100
2023-11-02	36.820	37.460	36.390	36.400	36.400	437,300
2023-11-01	36.600	37.490	36.600	36.800	36.800	321,700
2023-10-31	37.800	38.100	35.660	36.780	36.780	958,000
2023-10-30	37.900	38.860	37.020	37.860	37.860	1,063,500
2023-10-27	38.930	40.660	37.060	37.880	37.880	2,915,700
2023-10-26	40.370	40.490	37.500	38.530	38.530	795,600
2023-10-25	39.500	40.600	39.190	40.300	40.300	1,087,200
2023-10-24	39.090	39.500	38.710	39.410	39.410	289,300
2023-10-23	38.860	40.060	38.850	39.530	39.530	725,100
2023-10-20	39.840	39.890	38.600	38.830	38.830	624,700
2023-10-19	40.410	40.880	39.810	39.900	39.900	361,400
2023-10-18	40.410	41.530	39.630	40.200	40.200	1,272,700
2023-10-17	39.200	41.310	39.180	40.390	40.390	1,956,800
2023-10-16	38.870	39.900	38.710	39.070	39.070	577,500
2023-10-13	39.270	39.390	38.730	38.940	38.940	266,700
2023-10-12	38.890	40.100	37.000	38.980	38.980	686,400
2023-10-11	39.450	40.200	39.300	39.800	39.800	527,800
2023-10-10	39.340	39.570	38.800	39.100	39.100	396,700
2023-10-09	38.980	40.380	38.800	39.340	39.340	725,300
2023-10-06	39.780	39.950	38.540	38.980	38.980	411,800
2023-10-05	39.860	40.180	39.470	39.630	39.630	318,200
2023-10-04	39.410	40.460	39.230	39.780	39.780	1,019,300
2023-10-03	38.850	40.200	38.640	39.220	39.220	855,700
2023-10-02	39.830	40.800	38.210	38.830	38.830	1,064,300
2023-09-29	40.100	40.270	39.250	39.610	39.610	468,400
2023-09-28	41.000	41.800	39.590	40.010	40.010	1,062,800

← NewerPage 13 of 22 · 1,270 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.