Kaluzhsk Sbytovaya Kompaniya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 8.300 | 8.380 | 8.230 | 8.310 | 8.310 | 37,800 |
| 2022-07-25 | 8.390 | 8.420 | 8.020 | 8.260 | 8.260 | 43,500 |
| 2022-07-22 | 8.390 | 8.390 | 8.250 | 8.330 | 8.330 | 17,200 |
| 2022-07-21 | 8.660 | 8.770 | 8.010 | 8.270 | 8.270 | 203,000 |
| 2022-07-20 | 8.740 | 8.830 | 8.600 | 8.620 | 8.620 | 41,500 |
| 2022-07-19 | 8.520 | 9.160 | 8.520 | 8.700 | 8.700 | 156,100 |
| 2022-07-18 | 8.640 | 8.700 | 8.560 | 8.570 | 8.570 | 7,000 |
| 2022-07-15 | 8.700 | 8.700 | 8.480 | 8.570 | 8.570 | 28,500 |
| 2022-07-14 | 8.550 | 8.620 | 8.550 | 8.590 | 8.590 | 16,200 |
| 2022-07-13 | 8.750 | 8.750 | 8.550 | 8.550 | 8.550 | 16,900 |
| 2022-07-12 | 8.870 | 8.890 | 8.600 | 8.750 | 8.750 | 27,500 |
| 2022-07-11 | 8.790 | 8.890 | 8.760 | 8.840 | 8.840 | 12,200 |
| 2022-07-08 | 8.710 | 8.830 | 8.690 | 8.690 | 8.690 | 4,500 |
| 2022-07-07 | 8.560 | 8.850 | 8.550 | 8.660 | 8.660 | 35,200 |
| 2022-07-06 | 8.760 | 8.860 | 8.510 | 8.610 | 8.610 | 28,600 |
| 2022-07-05 | 8.450 | 8.950 | 8.450 | 8.650 | 8.650 | 115,800 |
| 2022-07-04 | 8.730 | 8.730 | 8.440 | 8.540 | 8.540 | 51,000 |
| 2022-07-01 | 8.650 | 8.790 | 8.600 | 8.620 | 8.620 | 38,200 |
| 2022-06-30 | 8.860 | 8.910 | 8.630 | 8.760 | 8.760 | 52,800 |
| 2022-06-29 | 9.000 | 9.000 | 8.840 | 8.850 | 8.850 | 32,800 |
| 2022-06-28 | 8.870 | 8.930 | 8.830 | 8.920 | 8.920 | 22,100 |
| 2022-06-27 | 8.890 | 8.950 | 8.800 | 8.900 | 8.900 | 12,900 |
| 2022-06-24 | 8.840 | 8.870 | 8.810 | 8.860 | 8.860 | 11,000 |
| 2022-06-23 | 8.940 | 8.940 | 8.740 | 8.820 | 8.820 | 10,400 |
| 2022-06-22 | 8.900 | 8.910 | 8.730 | 8.800 | 8.800 | 7,900 |
| 2022-06-21 | 9.050 | 9.170 | 8.750 | 8.940 | 8.940 | 65,800 |
| 2022-06-20 | 9.070 | 9.250 | 8.890 | 9.080 | 9.080 | 48,100 |
| 2022-06-17 | 8.970 | 9.100 | 8.850 | 9.010 | 9.010 | 39,400 |
| 2022-06-16 | 8.870 | 9.010 | 8.790 | 8.920 | 8.920 | 32,000 |
| 2022-06-15 | 8.730 | 8.960 | 8.690 | 8.850 | 8.850 | 25,300 |
| 2022-06-14 | 8.710 | 8.810 | 8.650 | 8.730 | 8.730 | 35,800 |
| 2022-06-10 | 8.720 | 9.030 | 8.720 | 8.780 | 8.780 | 47,800 |
| 2022-06-09 | 8.930 | 8.990 | 8.720 | 8.730 | 8.730 | 40,200 |
| 2022-06-08 | 8.860 | 9.150 | 8.850 | 8.930 | 8.930 | 24,300 |
| 2022-06-07 | 8.740 | 9.290 | 8.710 | 8.850 | 8.850 | 107,700 |
| 2022-06-06 | 8.930 | 8.930 | 8.630 | 8.810 | 8.810 | 94,400 |
| 2022-06-03 | 8.660 | 9.550 | 8.590 | 8.960 | 8.960 | 259,700 |
| 2022-06-02 | 8.750 | 8.750 | 8.580 | 8.650 | 8.650 | 34,500 |
| 2022-06-01 | 8.780 | 8.810 | 8.690 | 8.710 | 8.710 | 22,300 |
| 2022-05-31 | 8.800 | 8.910 | 8.670 | 8.800 | 8.800 | 37,600 |
| 2022-05-30 | 9.000 | 9.010 | 8.800 | 8.930 | 8.930 | 40,300 |
| 2022-05-27 | 9.070 | 9.090 | 8.880 | 9.010 | 9.010 | 72,100 |
| 2022-05-26 | 9.040 | 9.140 | 9.000 | 9.030 | 9.030 | 19,300 |
| 2022-05-25 | 9.120 | 9.180 | 9.010 | 9.050 | 9.050 | 29,700 |
| 2022-05-24 | 9.380 | 9.380 | 9.020 | 9.060 | 9.060 | 76,400 |
| 2022-05-23 | 9.210 | 9.360 | 9.200 | 9.280 | 9.280 | 37,700 |
| 2022-05-20 | 9.440 | 9.450 | 9.200 | 9.200 | 9.200 | 63,600 |
| 2022-05-19 | 9.320 | 9.450 | 9.290 | 9.400 | 9.400 | 33,200 |
| 2022-05-18 | 9.320 | 9.400 | 9.290 | 9.340 | 9.340 | 20,400 |
| 2022-05-17 | 9.480 | 9.850 | 9.300 | 9.340 | 9.340 | 129,900 |
| 2022-05-16 | 9.300 | 9.540 | 9.260 | 9.480 | 9.480 | 57,100 |
| 2022-05-13 | 9.420 | 9.570 | 9.220 | 9.370 | 9.370 | 61,000 |
| 2022-05-12 | 9.530 | 9.720 | 9.420 | 9.630 | 9.630 | 114,000 |
| 2022-05-11 | 9.540 | 9.750 | 9.430 | 9.670 | 9.670 | 86,000 |
| 2022-05-06 | 9.680 | 9.750 | 9.530 | 9.620 | 9.620 | 115,600 |
| 2022-05-05 | 9.700 | 9.700 | 9.530 | 9.680 | 9.680 | 111,800 |
| 2022-05-04 | 9.540 | 9.570 | 9.460 | 9.570 | 9.570 | 217,200 |
| 2022-04-29 | 9.390 | 9.500 | 9.370 | 9.430 | 9.430 | 112,000 |
| 2022-04-28 | 9.250 | 9.650 | 9.250 | 9.430 | 9.430 | 140,500 |
| 2022-04-27 | 9.340 | 9.460 | 9.200 | 9.320 | 9.320 | 190,800 |
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.