Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.500	20.810	19.400	19.720	19.720	117,300
2026-04-29	20.590	21.060	19.460	19.720	19.720	225,900
2026-04-28	20.210	20.880	20.210	20.730	20.730	123,900
2026-04-27	20.010	21.230	19.860	20.380	20.380	187,600
2026-04-24	20.250	20.500	19.950	19.980	19.980	29,800
2026-04-23	20.220	20.490	20.150	20.280	20.280	47,300
2026-04-22	20.110	20.530	20.110	20.140	20.140	46,500
2026-04-21	19.540	21.320	19.460	20.000	20.000	242,800
2026-04-20	20.340	20.350	19.430	19.950	19.950	88,300
2026-04-17	19.360	20.630	19.310	20.020	20.020	106,600
2026-04-16	19.350	19.950	19.350	19.560	19.560	54,900
2026-04-15	19.160	19.680	19.160	19.680	19.680	48,900
2026-04-14	19.160	19.380	19.120	19.260	19.260	17,900
2026-04-13	19.900	20.010	19.310	19.430	19.430	57,000
2026-04-10	19.340	19.980	19.160	19.510	19.510	66,100
2026-04-09	19.500	19.920	19.380	19.550	19.550	58,500
2026-04-08	20.730	20.740	19.390	19.660	19.660	159,200
2026-04-07	19.100	23.300	19.040	20.730	20.730	798,700
2026-04-06	18.570	19.780	18.570	19.210	19.210	131,900
2026-04-03	18.510	19.220	18.510	18.950	18.950	49,200
2026-04-02	18.910	19.290	18.560	18.690	18.690	76,000
2026-04-01	18.470	18.700	18.470	18.610	18.610	10,900
2026-03-31	18.820	18.970	18.500	18.580	18.580	68,700
2026-03-30	18.730	19.150	18.720	18.790	18.790	52,900
2026-03-27	19.470	19.880	18.700	19.230	19.230	105,700
2026-03-26	19.550	19.720	19.400	19.470	19.470	21,500
2026-03-25	19.710	19.930	19.450	19.570	19.570	53,200
2026-03-24	19.760	19.990	19.710	19.770	19.770	24,900
2026-03-23	20.460	20.460	19.780	19.830	19.830	35,300
2026-03-20	20.200	20.450	20.100	20.220	20.220	18,500
2026-03-19	20.250	20.630	20.210	20.240	20.240	37,800
2026-03-18	20.480	20.660	20.350	20.470	20.470	32,400
2026-03-17	20.640	20.670	20.450	20.560	20.560	49,500
2026-03-16	20.220	20.620	20.220	20.470	20.470	71,700
2026-03-13	20.020	20.290	20.020	20.160	20.160	27,200
2026-03-12	20.150	20.460	20.050	20.230	20.230	28,200
2026-03-11	20.760	20.760	20.220	20.220	20.220	13,200
2026-03-10	20.750	20.750	20.130	20.380	20.380	45,600
2026-03-09	20.160	20.970	20.050	20.270	20.270	37,700
2026-03-06	20.340	20.650	20.340	20.550	20.550	20,200
2026-03-05	20.430	20.660	20.110	20.440	20.440	46,000
2026-03-04	20.280	20.540	20.110	20.220	20.220	43,400
2026-03-03	20.450	20.480	20.010	20.110	20.110	148,700
2026-03-02	22.020	22.090	20.490	20.680	20.680	240,200
2026-02-27	22.010	22.210	22.000	22.050	22.050	17,200
2026-02-26	22.060	22.220	22.010	22.030	22.030	15,900
2026-02-25	22.040	22.280	21.930	22.020	22.020	31,800
2026-02-24	22.240	22.280	22.010	22.050	22.050	72,400
2026-02-20	22.310	22.600	22.210	22.320	22.320	31,600
2026-02-19	22.200	22.840	22.200	22.410	22.410	119,700
2026-02-18	22.200	22.340	22.170	22.220	22.220	34,100
2026-02-17	22.150	23.380	22.150	22.310	22.310	216,900
2026-02-16	22.000	22.430	22.000	22.360	22.360	38,300
2026-02-13	22.010	22.240	22.010	22.190	22.190	34,300
2026-02-12	22.320	22.740	22.010	22.030	22.030	46,500
2026-02-11	22.170	23.000	22.010	22.170	22.170	107,900
2026-02-10	22.030	22.840	21.900	22.080	22.080	84,600
2026-02-09	23.200	23.200	22.100	22.200	22.200	97,900
2026-02-06	22.030	23.500	22.030	22.890	22.890	236,700
2026-02-05	22.220	22.730	21.920	21.930	21.930	101,300

← NewerPage 3 of 5 · 254 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.