Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	12.870	12.990	11.230	11.560	11.560	6,279,800
2023-01-11	10.110	13.810	9.710	13.810	13.810	23,366,000
2023-01-10	9.820	10.350	9.700	9.870	9.870	3,052,200
2023-01-09	9.530	10.500	9.430	9.650	9.650	2,800,400
2023-01-06	9.700	9.700	9.390	9.430	9.430	525,000
2023-01-05	10.390	10.400	9.600	9.680	9.680	1,073,200
2023-01-04	9.320	11.170	9.310	10.270	10.270	9,421,300
2023-01-03	9.200	9.340	9.200	9.280	9.280	66,700
2022-12-30	9.190	9.400	9.160	9.160	9.160	168,900
2022-12-29	9.170	9.560	9.090	9.190	9.190	361,600
2022-12-28	9.320	9.320	9.080	9.120	9.120	293,300
2022-12-27	9.260	9.480	9.150	9.250	9.250	440,400
2022-12-26	9.150	9.600	9.090	9.200	9.200	721,900
2022-12-23	9.030	9.990	8.980	9.160	9.160	1,139,000
2022-12-22	9.230	9.360	8.800	9.030	9.030	884,600
2022-12-21	9.230	9.680	8.990	9.220	9.220	461,300
2022-12-20	9.420	9.470	9.120	9.390	9.390	212,600
2022-12-19	9.190	9.880	9.170	9.300	9.300	453,200
2022-12-16	9.090	10.280	8.950	9.110	9.110	2,003,500
2022-12-15	9.120	9.120	8.990	9.060	9.060	45,900
2022-12-14	9.060	9.340	9.000	9.040	9.040	235,100
2022-12-13	9.270	9.270	9.010	9.050	9.050	64,200
2022-12-12	9.190	9.390	9.050	9.190	9.190	152,000
2022-12-09	9.100	9.120	9.050	9.110	9.110	4,300
2022-12-08	9.100	9.100	9.010	9.030	9.030	41,400
2022-12-07	9.170	9.330	9.020	9.100	9.100	68,000
2022-12-06	9.230	9.370	9.140	9.200	9.200	37,600
2022-12-05	9.140	9.380	9.120	9.170	9.170	63,200
2022-12-02	9.100	9.190	9.100	9.170	9.170	22,900
2022-12-01	9.240	9.250	9.060	9.160	9.160	73,100
2022-11-30	9.390	9.390	8.930	9.120	9.120	250,400
2022-11-29	9.270	10.470	9.040	9.160	9.160	1,527,700
2022-11-28	9.010	9.250	8.910	9.120	9.120	177,300
2022-11-25	8.970	9.050	8.810	8.960	8.960	67,200
2022-11-24	8.970	9.070	8.970	9.060	9.060	6,900
2022-11-23	8.990	9.120	8.930	9.030	9.030	23,300
2022-11-22	8.910	9.080	8.900	9.020	9.020	25,900
2022-11-21	9.060	9.060	8.900	8.910	8.910	21,800
2022-11-18	9.010	9.120	8.970	9.010	9.010	23,300
2022-11-17	9.190	9.190	9.040	9.050	9.050	9,000
2022-11-16	9.020	9.250	8.950	9.110	9.110	114,600
2022-11-15	9.080	9.100	8.930	9.000	9.000	87,100
2022-11-14	9.040	9.080	8.890	9.050	9.050	38,000
2022-11-11	9.090	9.100	8.890	9.000	9.000	25,800
2022-11-10	8.910	9.120	8.700	8.960	8.960	214,600
2022-11-09	9.040	9.170	8.800	8.840	8.840	93,900
2022-11-08	9.340	9.340	9.000	9.130	9.130	84,600
2022-11-07	9.380	9.570	9.090	9.210	9.210	157,100
2022-11-03	9.230	9.880	9.060	9.370	9.370	526,000
2022-11-02	8.910	9.690	8.910	9.170	9.170	638,600
2022-11-01	9.030	9.390	8.880	8.990	8.990	87,300
2022-10-31	8.940	9.120	8.730	9.100	9.100	124,500
2022-10-28	8.800	9.170	8.410	8.730	8.730	262,000
2022-10-27	8.870	8.940	8.830	8.860	8.860	23,500
2022-10-26	8.960	8.960	8.740	8.890	8.890	16,100
2022-10-25	8.780	8.960	8.350	8.930	8.930	69,200
2022-10-24	8.520	8.880	8.350	8.790	8.790	120,700
2022-10-21	8.360	8.440	8.310	8.430	8.430	13,500
2022-10-20	8.480	8.500	8.320	8.440	8.440	14,600
2022-10-19	8.340	8.490	8.270	8.310	8.310	28,000

← NewerPage 17 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.