Kaluzhsk Sbytovaya Kompaniya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.470 | 8.540 | 8.400 | 8.470 | 8.470 | 49,700 |
| 2022-10-17 | 8.340 | 8.630 | 8.260 | 8.480 | 8.480 | 70,000 |
| 2022-10-14 | 8.410 | 8.420 | 8.240 | 8.340 | 8.340 | 68,000 |
| 2022-10-13 | 8.370 | 8.450 | 8.170 | 8.360 | 8.360 | 100,800 |
| 2022-10-12 | 8.260 | 8.590 | 8.250 | 8.330 | 8.330 | 127,400 |
| 2022-10-11 | 7.930 | 8.310 | 7.930 | 8.230 | 8.230 | 83,400 |
| 2022-10-10 | 7.860 | 8.140 | 7.860 | 8.100 | 8.100 | 42,200 |
| 2022-10-07 | 8.200 | 8.290 | 7.870 | 7.920 | 7.920 | 76,700 |
| 2022-10-06 | 8.330 | 8.660 | 8.170 | 8.210 | 8.210 | 113,000 |
| 2022-10-05 | 8.310 | 8.980 | 8.070 | 8.230 | 8.230 | 248,700 |
| 2022-10-04 | 8.080 | 8.850 | 8.080 | 8.150 | 8.150 | 92,900 |
| 2022-10-03 | 8.470 | 8.470 | 8.000 | 8.290 | 8.290 | 124,900 |
| 2022-09-30 | 8.430 | 8.440 | 7.450 | 8.000 | 8.000 | 218,000 |
| 2022-09-29 | 8.500 | 9.130 | 8.130 | 8.130 | 8.130 | 573,200 |
| 2022-09-28 | 7.980 | 8.490 | 7.920 | 8.350 | 8.350 | 57,700 |
| 2022-09-27 | 8.090 | 8.170 | 7.730 | 8.020 | 8.020 | 54,700 |
| 2022-09-26 | 8.540 | 8.540 | 7.530 | 7.980 | 7.980 | 148,200 |
| 2022-09-23 | 9.260 | 9.480 | 8.530 | 8.620 | 8.620 | 120,100 |
| 2022-09-22 | 9.010 | 9.640 | 8.970 | 9.190 | 9.190 | 134,300 |
| 2022-09-21 | 8.700 | 9.340 | 8.530 | 9.220 | 9.220 | 330,600 |
| 2022-09-20 | 10.760 | 10.840 | 9.020 | 9.520 | 9.520 | 833,600 |
| 2022-09-19 | 9.910 | 10.790 | 9.910 | 10.710 | 10.710 | 1,073,500 |
| 2022-09-16 | 9.500 | 11.480 | 9.400 | 10.100 | 10.100 | 3,899,400 |
| 2022-09-15 | 9.310 | 9.550 | 9.310 | 9.510 | 9.510 | 26,500 |
| 2022-09-14 | 9.490 | 9.700 | 9.170 | 9.460 | 9.460 | 91,300 |
| 2022-09-13 | 9.580 | 9.880 | 9.350 | 9.590 | 9.590 | 106,700 |
| 2022-09-12 | 9.440 | 9.690 | 9.310 | 9.440 | 9.440 | 90,200 |
| 2022-09-09 | 9.410 | 9.480 | 9.240 | 9.310 | 9.310 | 60,900 |
| 2022-09-08 | 9.390 | 9.600 | 9.160 | 9.320 | 9.320 | 56,300 |
| 2022-09-07 | 9.250 | 9.400 | 9.140 | 9.320 | 9.320 | 70,100 |
| 2022-09-06 | 9.220 | 9.450 | 8.920 | 9.190 | 9.190 | 169,100 |
| 2022-09-05 | 9.080 | 9.190 | 8.810 | 9.180 | 9.180 | 130,500 |
| 2022-09-02 | 9.250 | 9.300 | 9.080 | 9.180 | 9.180 | 35,900 |
| 2022-09-01 | 9.060 | 9.210 | 9.040 | 9.210 | 9.210 | 28,000 |
| 2022-08-31 | 8.960 | 9.400 | 8.960 | 9.100 | 9.100 | 52,800 |
| 2022-08-30 | 9.080 | 9.430 | 8.900 | 9.180 | 9.180 | 113,500 |
| 2022-08-29 | 8.930 | 9.770 | 8.880 | 9.200 | 9.200 | 503,300 |
| 2022-08-26 | 8.950 | 8.950 | 8.860 | 8.860 | 8.860 | 9,600 |
| 2022-08-25 | 8.950 | 9.000 | 8.800 | 8.900 | 8.900 | 23,600 |
| 2022-08-24 | 9.040 | 9.050 | 8.890 | 8.950 | 8.950 | 22,000 |
| 2022-08-23 | 9.220 | 9.220 | 9.050 | 9.090 | 9.090 | 20,600 |
| 2022-08-22 | 9.050 | 9.190 | 9.050 | 9.130 | 9.130 | 7,800 |
| 2022-08-19 | 8.990 | 9.130 | 8.920 | 8.950 | 8.950 | 15,100 |
| 2022-08-18 | 8.900 | 9.200 | 8.820 | 9.060 | 9.060 | 41,900 |
| 2022-08-17 | 8.850 | 8.950 | 8.740 | 8.910 | 8.910 | 17,900 |
| 2022-08-16 | 8.910 | 8.920 | 8.790 | 8.810 | 8.810 | 8,000 |
| 2022-08-15 | 8.680 | 8.970 | 8.670 | 8.740 | 8.740 | 27,600 |
| 2022-08-12 | 8.710 | 8.820 | 8.710 | 8.750 | 8.750 | 1,400 |
| 2022-08-11 | 8.990 | 8.990 | 8.700 | 8.720 | 8.720 | 57,200 |
| 2022-08-10 | 8.780 | 9.390 | 8.700 | 8.810 | 8.810 | 335,800 |
| 2022-08-09 | 8.620 | 8.730 | 8.500 | 8.710 | 8.710 | 27,900 |
| 2022-08-08 | 8.490 | 8.740 | 8.490 | 8.560 | 8.560 | 41,500 |
| 2022-08-05 | 8.430 | 8.460 | 8.410 | 8.430 | 8.430 | 5,300 |
| 2022-08-04 | 8.570 | 8.580 | 8.410 | 8.420 | 8.420 | 9,500 |
| 2022-08-03 | 8.580 | 8.660 | 8.490 | 8.500 | 8.500 | 19,600 |
| 2022-08-02 | 8.770 | 8.800 | 8.560 | 8.620 | 8.620 | 56,300 |
| 2022-08-01 | 8.580 | 8.800 | 8.480 | 8.500 | 8.500 | 68,500 |
| 2022-07-29 | 8.470 | 8.700 | 8.430 | 8.540 | 8.540 | 27,600 |
| 2022-07-28 | 8.490 | 8.490 | 8.420 | 8.460 | 8.460 | 8,500 |
| 2022-07-27 | 8.350 | 8.880 | 8.330 | 8.420 | 8.420 | 173,400 |
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.