Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	41.000	41.800	39.590	40.010	40.010	1,062,800
2023-09-27	40.500	43.270	40.000	40.900	40.900	2,871,300
2023-09-26	38.700	40.900	38.220	39.840	39.840	1,657,100
2023-09-25	39.300	40.390	37.800	38.550	38.550	1,606,500
2023-09-22	36.600	40.590	36.600	37.820	37.820	2,941,800
2023-09-21	37.110	42.000	36.080	36.080	36.080	1,881,800
2023-09-20	40.220	41.580	35.030	38.920	38.920	3,046,500
2023-09-19	44.770	44.830	40.000	41.710	41.710	1,519,800
2023-09-18	46.100	47.760	44.010	44.390	44.390	1,667,400
2023-09-15	41.000	46.880	38.800	45.900	45.900	2,207,300
2023-09-14	49.050	49.060	34.300	41.660	41.660	4,476,800
2023-09-13	49.990	53.500	48.530	48.900	48.900	4,258,800
2023-09-12	48.400	51.780	47.640	49.400	49.400	2,806,500
2023-09-11	46.720	49.660	46.000	48.020	48.020	1,977,600
2023-09-08	48.200	49.780	44.500	46.530	46.530	1,486,400
2023-09-07	50.020	56.190	44.920	48.200	48.200	9,409,300
2023-09-06	51.200	51.700	47.850	49.240	49.240	1,860,000
2023-09-05	51.240	53.220	47.850	51.160	51.160	5,389,300
2023-09-04	48.090	52.320	47.430	50.710	50.710	11,190,200
2023-09-01	47.500	48.120	46.280	47.620	47.620	1,553,700
2023-08-31	47.920	48.500	46.350	47.060	47.060	1,318,400
2023-08-30	48.400	48.880	46.810	47.380	47.380	2,035,100
2023-08-29	47.940	49.500	46.300	47.410	47.410	3,340,600
2023-08-28	46.470	48.670	46.000	47.940	47.940	4,662,100
2023-08-25	44.910	46.530	44.000	45.950	45.950	1,884,200
2023-08-24	44.510	45.500	43.640	44.230	44.230	1,060,300
2023-08-23	46.880	46.960	43.340	45.230	45.230	1,851,800
2023-08-22	47.800	48.640	46.000	46.170	46.170	3,071,500
2023-08-21	45.310	48.000	45.000	47.000	47.000	3,683,400
2023-08-18	46.000	46.000	44.020	44.900	44.900	1,024,200
2023-08-17	47.500	47.500	44.340	45.450	45.450	2,257,200
2023-08-16	44.600	48.000	43.130	44.940	44.940	8,225,000
2023-08-15	44.000	45.980	39.910	44.420	44.420	1,673,600
2023-08-14	46.400	47.220	44.000	44.020	44.020	2,515,300
2023-08-11	44.800	48.520	43.330	46.370	46.370	8,567,100
2023-08-10	52.000	54.000	43.210	44.800	44.800	11,922,100
2023-08-09	37.450	53.340	36.750	51.550	51.550	51,935,900
2023-08-08	34.310	36.910	31.400	36.450	36.450	6,820,500
2023-08-07	31.820	35.570	31.820	34.200	34.200	7,911,000
2023-08-04	34.090	35.600	30.150	31.720	31.720	5,055,400
2023-08-03	31.270	36.840	30.770	33.500	33.500	17,609,200
2023-08-02	30.490	31.800	29.700	30.770	30.770	3,305,800
2023-08-01	30.630	30.630	29.600	30.000	30.000	1,324,600
2023-07-31	30.200	30.960	29.580	30.260	30.260	2,234,100
2023-07-28	28.400	33.000	27.840	30.070	30.070	14,805,500
2023-07-27	28.900	28.900	27.540	28.050	28.050	1,539,300
2023-07-26	29.990	30.420	28.110	28.710	28.710	2,060,200
2023-07-25	27.890	29.640	27.600	29.320	29.320	4,881,300
2023-07-24	27.660	28.970	26.800	27.560	27.560	2,095,500
2023-07-21	26.500	30.500	26.230	27.360	27.360	8,830,700
2023-07-20	30.650	30.950	26.000	26.600	26.600	6,829,900
2023-07-19	23.400	34.780	23.370	29.700	29.700	70,312,600
2023-07-18	20.920	23.400	20.790	23.240	23.240	8,673,600
2023-07-17	20.570	21.070	20.360	20.800	20.800	642,800
2023-07-14	20.810	21.060	20.200	20.760	20.760	1,262,100
2023-07-13	20.890	20.920	20.510	20.690	20.690	641,200
2023-07-12	21.060	21.190	20.550	20.890	20.890	1,002,200
2023-07-11	20.900	20.900	20.660	20.720	20.720	280,600
2023-07-10	21.140	21.180	20.570	20.800	20.800	859,000
2023-07-07	20.110	21.900	20.060	20.940	20.940	5,926,400

← NewerPage 14 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.