Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	19.200	19.880	19.000	19.640	19.640	1,852,200
2023-04-07	19.200	19.940	18.770	19.010	19.010	3,248,800
2023-04-06	18.640	19.540	18.400	19.270	19.270	4,538,200
2023-04-05	18.760	18.960	18.260	18.530	18.530	1,901,000
2023-04-04	18.350	19.750	17.780	18.230	18.230	8,156,500
2023-04-03	17.200	18.400	17.110	18.160	18.160	6,494,500
2023-03-31	17.550	17.800	17.000	17.080	17.080	1,426,700
2023-03-30	17.400	17.800	17.400	17.530	17.530	1,768,000
2023-03-29	17.650	17.650	17.210	17.400	17.400	565,900
2023-03-28	17.400	17.580	17.100	17.470	17.470	776,100
2023-03-27	16.980	17.780	16.850	17.400	17.400	2,068,600
2023-03-24	17.330	17.450	16.800	16.970	16.970	964,000
2023-03-23	17.120	17.900	16.810	17.190	17.190	2,909,700
2023-03-22	16.370	17.580	16.300	17.050	17.050	4,652,400
2023-03-21	16.520	16.720	16.250	16.370	16.370	982,000
2023-03-20	16.830	16.830	16.400	16.570	16.570	1,515,900
2023-03-17	16.930	17.050	16.520	16.760	16.760	682,500
2023-03-16	16.960	17.090	16.870	16.900	16.900	476,600
2023-03-15	17.190	17.490	16.800	16.870	16.870	971,000
2023-03-14	17.590	17.590	16.520	17.100	17.100	1,907,700
2023-03-13	17.870	18.000	16.210	17.300	17.300	2,058,400
2023-03-10	18.140	18.990	17.420	17.760	17.760	5,436,100
2023-03-09	17.390	18.340	17.210	17.920	17.920	7,389,100
2023-03-07	17.770	17.870	17.020	17.390	17.390	1,602,500
2023-03-06	17.500	18.220	17.000	17.670	17.670	8,794,300
2023-03-03	16.400	18.800	15.880	16.920	16.920	22,619,300
2023-03-02	16.300	17.630	14.690	16.000	16.000	9,819,800
2023-03-01	16.050	16.480	15.950	16.250	16.250	2,538,500
2023-02-28	15.600	16.580	15.330	15.990	15.990	4,463,800
2023-02-27	15.500	15.810	14.690	15.600	15.600	2,071,400
2023-02-24	15.940	16.120	15.420	15.520	15.520	1,315,700
2023-02-22	15.960	16.370	15.600	15.730	15.730	2,755,700
2023-02-21	16.200	17.290	15.250	15.890	15.890	9,932,000
2023-02-20	17.500	18.490	15.110	16.110	16.110	10,415,700
2023-02-17	18.100	20.370	16.500	16.850	16.850	25,029,100
2023-02-16	20.000	23.000	16.410	17.320	17.320	23,660,000
2023-02-15	17.500	25.000	17.200	18.680	18.680	93,767,700
2023-02-14	12.160	22.100	12.160	17.000	17.000	125,919,500
2023-02-13	12.010	12.490	11.840	12.120	12.120	756,400
2023-02-10	12.990	12.990	12.030	12.220	12.220	1,271,600
2023-02-09	11.740	14.500	11.700	12.800	12.800	16,364,800
2023-02-08	11.740	11.800	11.500	11.700	11.700	735,900
2023-02-07	11.700	11.900	11.350	11.720	11.720	1,004,900
2023-02-06	11.790	11.790	11.460	11.630	11.630	490,700
2023-02-03	11.800	11.970	11.210	11.540	11.540	1,233,400
2023-02-02	11.780	11.930	11.640	11.740	11.740	528,100
2023-02-01	11.900	11.920	11.640	11.700	11.700	270,600
2023-01-31	11.750	12.570	11.500	11.830	11.830	3,192,300
2023-01-30	11.780	11.850	11.640	11.720	11.720	649,400
2023-01-27	11.780	11.780	11.480	11.680	11.680	311,500
2023-01-26	11.580	12.300	11.440	11.580	11.580	1,060,500
2023-01-25	11.800	11.800	11.400	11.470	11.470	280,000
2023-01-24	11.640	11.950	11.400	11.660	11.660	1,280,500
2023-01-23	11.380	12.550	11.250	11.590	11.590	6,648,800
2023-01-20	11.330	11.350	11.180	11.210	11.210	291,200
2023-01-19	11.940	11.940	11.060	11.330	11.330	743,200
2023-01-18	11.440	11.890	11.280	11.700	11.700	1,287,300
2023-01-17	12.030	12.440	11.210	11.360	11.360	1,970,300
2023-01-16	11.390	12.290	11.390	11.780	11.780	3,256,500
2023-01-13	11.810	11.810	11.300	11.370	11.370	1,014,400

← NewerPage 16 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.