Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.030	10.280	9.980	10.130	10.130	91,000
2022-01-27	9.900	10.880	9.790	10.030	10.030	584,300
2022-01-26	9.610	9.850	9.610	9.840	9.840	70,600
2022-01-25	9.700	9.850	9.450	9.530	9.530	127,300
2022-01-24	10.020	10.130	9.590	9.630	9.630	164,100
2022-01-21	10.230	10.340	10.080	10.080	10.080	39,800
2022-01-20	10.390	10.390	10.200	10.290	10.290	25,200
2022-01-19	10.110	10.330	10.020	10.300	10.300	90,400
2022-01-18	10.430	10.460	10.050	10.060	10.060	221,600
2022-01-17	10.640	10.710	10.400	10.460	10.460	96,800
2022-01-14	10.840	10.950	10.350	10.570	10.570	273,600
2022-01-13	10.830	11.080	10.720	10.780	10.780	111,700
2022-01-12	10.820	11.000	10.720	10.800	10.800	110,100
2022-01-11	10.660	10.970	10.640	10.840	10.840	80,000
2022-01-10	10.790	10.970	10.630	10.710	10.710	77,800
2022-01-07	10.670	10.670	10.670	10.670	10.670	0
2022-01-06	10.820	10.900	10.650	10.670	10.670	62,100
2022-01-05	10.930	11.200	10.820	10.840	10.840	152,300
2022-01-04	10.840	11.050	10.800	10.860	10.860	136,100
2022-01-03	10.610	11.190	10.600	10.870	10.870	302,500
2021-12-30	10.680	10.740	10.500	10.600	10.600	118,700
2021-12-29	10.750	10.770	10.540	10.630	10.630	166,300
2021-12-28	10.790	10.840	10.600	10.750	10.750	133,100
2021-12-27	10.860	11.070	10.670	10.780	10.780	239,600
2021-12-24	10.870	11.090	10.690	10.850	10.850	518,400
2021-12-23	10.650	11.560	10.510	10.670	10.670	1,362,200
2021-12-22	10.690	10.690	10.500	10.600	10.600	72,700
2021-12-21	10.600	10.720	10.490	10.620	10.620	42,400
2021-12-20	10.410	10.680	10.410	10.530	10.530	63,800
2021-12-17	10.620	10.680	10.450	10.620	10.620	37,500
2021-12-16	10.590	10.750	10.480	10.690	10.690	66,900
2021-12-15	10.400	10.640	10.300	10.550	10.550	80,500
2021-12-14	10.410	10.680	10.080	10.410	10.410	107,100
2021-12-13	10.740	10.900	10.460	10.480	10.480	327,000
2021-12-10	10.840	10.910	10.610	10.670	10.670	104,200
2021-12-09	10.920	10.920	10.650	10.770	10.770	68,000
2021-12-08	10.900	11.360	10.720	10.800	10.800	230,800
2021-12-07	10.700	11.500	10.700	10.830	10.830	383,600
2021-12-06	10.700	10.700	10.520	10.630	10.630	129,400
2021-12-03	10.680	10.910	10.560	10.630	10.630	186,700
2021-12-02	10.820	11.370	10.660	10.680	10.680	310,700
2021-12-01	10.930	11.010	10.650	10.810	10.810	218,800
2021-11-30	11.090	11.270	10.670	10.770	10.770	230,900
2021-11-29	11.890	11.890	10.800	11.060	11.060	398,400
2021-11-26	12.160	12.160	11.060	11.100	11.100	811,800
2021-11-25	10.730	12.320	10.670	12.170	12.170	4,248,100
2021-11-24	10.730	10.950	10.510	10.680	10.680	166,500
2021-11-23	10.690	10.790	10.430	10.670	10.670	120,500
2021-11-22	10.960	10.990	10.430	10.670	10.670	233,700
2021-11-19	11.040	11.190	10.830	10.900	10.900	148,600
2021-11-18	11.140	11.220	11.020	11.040	11.040	125,400
2021-11-17	11.260	11.420	11.120	11.210	11.210	83,600
2021-11-16	11.520	11.760	11.230	11.320	11.320	202,800
2021-11-15	11.100	11.780	11.000	11.460	11.460	600,400
2021-11-12	11.400	11.460	11.020	11.110	11.110	262,600
2021-11-11	11.590	11.590	11.050	11.300	11.300	412,000
2021-11-10	11.600	11.940	11.410	11.430	11.430	218,400
2021-11-09	11.600	12.100	11.300	11.530	11.530	631,700
2021-11-08	12.080	12.290	11.600	11.610	11.610	404,000
2021-11-05	12.150	12.270	11.850	12.000	12.000	333,600

← NewerPage 21 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.