Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	9.390	9.580	9.030	9.320	9.320	170,300
2022-04-25	9.330	9.610	9.200	9.230	9.230	198,500
2022-04-22	9.740	10.190	9.200	9.360	9.360	661,500
2022-04-21	9.740	9.850	9.360	9.620	9.620	362,400
2022-04-20	10.980	10.980	9.510	9.710	9.710	1,908,800
2022-04-19	9.470	11.450	9.000	11.020	11.020	9,713,500
2022-04-18	7.730	8.970	7.730	8.940	8.940	610,100
2022-04-15	8.070	8.390	7.520	8.150	8.150	245,300
2022-04-14	8.720	8.800	7.700	8.070	8.070	490,400
2022-04-13	8.640	9.010	8.550	8.630	8.630	63,400
2022-04-12	9.260	9.260	8.530	8.760	8.760	151,900
2022-04-11	9.020	9.350	9.000	9.040	9.040	21,800
2022-04-08	9.270	9.370	8.920	9.130	9.130	69,100
2022-04-07	9.090	9.690	8.850	9.270	9.270	181,800
2022-04-06	9.130	9.820	8.850	8.950	8.950	277,000
2022-04-05	9.440	9.970	8.510	9.060	9.060	827,900
2022-04-04	9.380	9.670	8.410	9.440	9.440	494,000
2022-04-01	9.310	9.400	8.510	8.790	8.790	349,900
2022-03-31	8.080	9.400	7.640	9.180	9.180	670,900
2022-03-30	7.770	8.090	7.280	7.780	7.780	154,600
2022-03-29	7.130	7.740	6.970	7.240	7.240	228,600
2022-03-28	7.990	8.020	6.030	7.040	7.040	282,900
2022-03-25	7.290	7.290	7.290	7.290	7.290	0
2022-03-24	7.290	7.290	7.290	7.290	7.290	0
2022-03-23	7.290	7.290	7.290	7.290	7.290	0
2022-03-22	7.290	7.290	7.290	7.290	7.290	0
2022-03-21	7.290	7.290	7.290	7.290	7.290	0
2022-03-18	7.290	7.290	7.290	7.290	7.290	0
2022-03-17	7.290	7.290	7.290	7.290	7.290	0
2022-03-16	7.290	7.290	7.290	7.290	7.290	0
2022-03-15	7.290	7.290	7.290	7.290	7.290	0
2022-03-14	7.290	7.290	7.290	7.290	7.290	0
2022-03-11	7.290	7.290	7.290	7.290	7.290	0
2022-03-10	7.290	7.290	7.290	7.290	7.290	0
2022-03-09	7.290	7.290	7.290	7.290	7.290	0
2022-03-04	7.290	7.290	7.290	7.290	7.290	0
2022-03-03	7.290	7.290	7.290	7.290	7.290	0
2022-03-02	7.290	7.290	7.290	7.290	7.290	0
2022-03-01	7.290	7.290	7.290	7.290	7.290	0
2022-02-28	7.290	7.290	7.290	7.290	7.290	0
2022-02-25	6.190	7.490	6.190	7.290	7.290	263,500
2022-02-24	8.050	8.050	5.270	6.200	6.200	580,100
2022-02-23	8.790	8.790	8.790	8.790	8.790	0
2022-02-22	8.600	9.130	7.570	8.790	8.790	275,200
2022-02-21	10.200	10.200	8.600	8.890	8.890	434,200
2022-02-18	10.200	10.490	10.000	10.080	10.080	78,000
2022-02-17	10.400	10.590	10.110	10.210	10.210	67,700
2022-02-16	10.270	10.470	10.170	10.340	10.340	113,900
2022-02-15	10.040	10.260	10.000	10.250	10.250	43,000
2022-02-14	10.190	10.290	10.000	10.020	10.020	109,300
2022-02-11	10.380	10.380	10.150	10.260	10.260	46,100
2022-02-10	10.140	10.440	10.140	10.380	10.380	108,400
2022-02-09	10.260	10.460	10.180	10.260	10.260	69,300
2022-02-08	10.170	10.280	10.130	10.200	10.200	42,100
2022-02-07	10.290	10.290	10.140	10.180	10.180	36,300
2022-02-04	10.380	10.490	10.090	10.270	10.270	63,200
2022-02-03	10.330	10.340	10.110	10.320	10.320	59,800
2022-02-02	10.430	10.640	10.350	10.360	10.360	77,500
2022-02-01	10.110	10.790	10.060	10.370	10.370	409,500
2022-01-31	10.210	10.490	10.070	10.120	10.120	39,600

← NewerPage 20 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.