Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	20.900	20.900	20.100	20.250	20.250	638,200
2023-07-05	19.910	20.650	19.690	20.520	20.520	1,083,000
2023-07-04	20.300	20.350	19.800	20.050	20.050	787,300
2023-07-03	20.370	20.720	20.360	20.450	20.450	468,700
2023-06-30	20.880	20.880	20.200	20.350	20.350	912,800
2023-06-29	20.670	21.460	20.340	20.820	20.820	3,654,500
2023-06-28	20.400	20.980	20.190	20.310	20.310	939,700
2023-06-27	19.850	20.390	19.740	20.110	20.110	840,800
2023-06-26	20.350	20.350	19.500	19.800	19.800	1,182,100
2023-06-23	20.000	21.970	19.860	20.410	20.410	11,747,400
2023-06-22	20.000	20.100	19.630	19.720	19.720	465,100
2023-06-21	19.980	20.040	19.550	19.970	19.970	342,100
2023-06-20	20.480	20.480	19.500	19.860	19.860	895,100
2023-06-19	20.500	20.820	19.930	20.090	20.090	1,859,400
2023-06-16	20.060	20.100	19.160	20.000	20.000	2,102,900
2023-06-15	19.250	20.990	19.250	20.040	20.040	7,197,100
2023-06-14	18.680	19.680	18.260	19.210	19.210	1,963,200
2023-06-13	18.210	18.490	18.010	18.400	18.400	290,000
2023-06-09	18.170	18.170	17.980	18.020	18.020	189,500
2023-06-08	18.170	18.270	17.990	18.100	18.100	281,300
2023-06-07	17.820	18.580	17.820	18.240	18.240	1,147,100
2023-06-06	17.940	18.090	17.560	17.820	17.820	445,200
2023-06-05	18.280	18.470	18.000	18.010	18.010	365,500
2023-06-02	18.100	18.630	17.820	18.220	18.220	639,200
2023-06-01	17.910	18.500	17.820	17.970	17.970	623,000
2023-05-31	18.030	18.050	17.710	17.910	17.910	315,300
2023-05-30	18.480	18.520	17.370	18.050	18.050	866,500
2023-05-29	18.230	18.600	18.000	18.530	18.530	800,400
2023-05-26	18.580	18.990	18.060	18.230	18.230	666,400
2023-05-25	18.960	19.290	18.130	18.400	18.400	754,900
2023-05-24	19.380	19.380	18.880	19.050	19.050	226,600
2023-05-23	19.080	19.440	18.800	18.930	18.930	346,400
2023-05-22	19.020	19.780	18.960	19.270	19.270	1,168,000
2023-05-19	19.840	19.840	18.830	19.160	19.160	523,300
2023-05-18	19.650	19.940	19.320	19.450	19.450	1,276,500
2023-05-17	19.360	20.000	18.890	19.850	19.850	1,514,000
2023-05-16	18.720	19.800	18.720	19.360	19.360	1,201,300
2023-05-15	19.150	19.300	18.280	18.900	18.900	1,067,800
2023-05-12	18.680	18.720	18.100	18.240	18.240	265,400
2023-05-11	18.570	19.400	18.280	18.600	18.600	911,100
2023-05-10	17.910	18.480	17.820	18.260	18.260	292,000
2023-05-08	17.770	19.380	17.600	17.950	17.950	1,204,000
2023-05-05	18.080	18.080	17.410	17.710	17.710	305,200
2023-05-04	17.770	18.470	17.600	17.760	17.760	517,500
2023-05-03	18.500	19.570	17.600	18.230	18.230	2,433,500
2023-05-02	19.870	20.270	16.530	17.660	17.660	2,132,700
2023-04-28	20.780	20.880	19.660	19.780	19.780	1,623,900
2023-04-27	20.740	21.410	20.500	20.600	20.600	2,444,200
2023-04-26	20.610	21.180	20.340	20.730	20.730	928,600
2023-04-25	20.450	20.740	20.410	20.630	20.630	774,500
2023-04-24	20.630	20.890	20.280	20.450	20.450	541,600
2023-04-21	20.880	20.890	20.300	20.420	20.420	425,000
2023-04-20	21.000	21.280	20.240	20.600	20.600	1,834,600
2023-04-19	21.050	21.600	20.710	20.900	20.900	1,595,400
2023-04-18	20.220	21.860	20.120	21.390	21.390	10,127,400
2023-04-17	20.310	20.460	20.030	20.220	20.220	1,047,800
2023-04-14	20.220	20.480	19.660	20.310	20.310	1,171,600
2023-04-13	21.180	21.390	20.060	20.220	20.220	2,061,000
2023-04-12	19.990	21.210	19.800	20.850	20.850	6,148,600
2023-04-11	19.900	22.370	18.700	19.600	19.600	18,633,900

← NewerPage 15 of 22 · 1,273 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.