Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.720	19.300	18.720	19.110	19.110	35,800
2026-07-24	18.780	18.990	18.380	18.680	18.680	24,400
2026-07-23	19.050	19.070	18.800	18.800	18.800	9,300
2026-07-22	19.210	19.630	18.610	18.740	18.740	25,900
2026-07-21	18.770	19.790	18.620	19.050	19.050	98,500
2026-07-20	17.740	19.280	17.560	18.160	18.160	53,200
2026-07-17	17.950	18.150	17.570	17.620	17.620	35,600
2026-07-16	18.480	18.550	17.960	18.180	18.180	18,400
2026-07-15	19.210	20.400	18.130	18.230	18.230	38,200
2026-07-14	18.210	19.390	18.160	18.540	18.540	78,600
2026-07-13	19.160	19.650	17.720	17.900	17.900	156,200
2026-07-10	17.610	21.450	17.610	20.240	20.240	292,200
2026-07-09	17.760	18.270	17.590	17.900	17.900	16,600
2026-07-08	17.420	18.170	17.420	18.020	18.020	17,800
2026-07-07	16.870	18.420	16.870	17.520	17.520	144,500
2026-07-06	17.500	17.980	16.800	16.890	16.890	101,600
2026-07-03	18.280	18.280	17.260	17.520	17.520	16,700
2026-07-02	18.170	18.340	17.830	18.250	18.250	9,900
2026-07-01	17.510	18.720	17.510	18.300	18.300	131,700
2026-06-30	17.630	17.710	17.250	17.550	17.550	17,600
2026-06-29	17.350	17.620	17.110	17.250	17.250	28,200
2026-06-26	16.730	18.000	16.720	17.250	17.250	114,000
2026-06-25	16.990	17.110	16.480	17.000	17.000	61,800
2026-06-24	17.130	17.770	16.710	16.730	16.730	24,800
2026-06-23	16.410	18.250	15.840	17.290	17.290	197,700
2026-06-22	17.810	18.210	16.440	16.560	16.560	259,200
2026-06-19	17.880	18.100	17.760	18.020	18.020	34,100
2026-06-18	18.030	18.280	17.980	18.000	18.000	14,500
2026-06-17	18.100	18.280	18.020	18.030	18.030	9,800
2026-06-16	18.250	18.430	18.070	18.240	18.240	20,600
2026-06-15	18.340	19.000	18.110	18.820	18.820	99,800
2026-06-11	18.510	18.740	18.410	18.530	18.530	19,500
2026-06-10	18.260	18.960	18.170	18.960	18.960	48,300
2026-06-09	18.050	18.690	18.000	18.690	18.690	52,100
2026-06-08	18.710	19.100	18.040	18.110	18.110	102,000
2026-06-05	18.310	18.620	18.310	18.350	18.350	8,400
2026-06-04	18.530	18.830	18.350	18.380	18.380	10,600
2026-06-03	18.240	18.820	18.240	18.620	18.620	33,300
2026-06-02	18.040	18.640	18.020	18.240	18.240	47,500
2026-06-01	18.220	18.220	17.800	18.150	18.150	19,900
2026-05-29	18.280	18.510	18.000	18.180	18.180	17,400
2026-05-28	18.650	19.040	18.170	18.400	18.400	66,600
2026-05-27	17.950	19.130	17.800	18.000	18.000	102,200
2026-05-26	18.080	19.270	17.900	18.230	18.230	54,800
2026-05-25	18.800	19.280	18.100	18.660	18.660	127,100
2026-05-22	18.860	19.200	18.760	18.970	18.970	15,700
2026-05-21	18.920	19.130	18.880	18.980	18.980	15,300
2026-05-20	19.020	19.250	18.890	18.960	18.960	16,800
2026-05-19	19.090	19.280	19.010	19.080	19.080	14,700
2026-05-18	19.250	19.520	19.170	19.230	19.230	21,900
2026-05-15	19.120	19.400	19.120	19.220	19.220	7,600
2026-05-14	19.280	19.460	19.200	19.280	19.280	11,300
2026-05-13	19.120	19.370	19.120	19.270	19.270	14,200
2026-05-12	18.980	19.390	18.980	19.380	19.380	19,800
2026-05-11	19.620	19.620	18.870	19.210	19.210	68,000
2026-05-08	18.810	19.790	18.810	19.110	19.110	80,900
2026-05-07	18.800	19.140	18.800	19.130	19.130	31,700
2026-05-06	18.800	19.350	18.800	19.070	19.070	50,600
2026-05-05	18.750	19.110	18.700	18.870	18.870	61,500
2026-05-04	20.430	20.430	18.730	18.850	18.850	196,600

← NewerPage 2 of 22 · 1,271 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.