Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.690	23.110	22.130	22.800	22.800	97,600
2026-02-03	23.380	23.980	22.550	23.320	23.320	125,400
2026-02-02	22.240	24.000	21.820	23.070	23.070	520,400
2026-01-30	22.570	22.610	21.730	22.030	22.030	49,400
2026-01-29	22.760	23.210	22.160	22.360	22.360	210,700
2026-01-28	21.730	23.150	21.730	22.880	22.880	306,100
2026-01-27	21.420	21.990	21.420	21.830	21.830	81,800
2026-01-26	21.510	22.070	21.510	21.570	21.570	74,500
2026-01-23	21.790	21.790	21.250	21.680	21.680	76,000
2026-01-22	22.270	22.350	21.710	21.800	21.800	54,300
2026-01-21	22.190	22.350	21.710	22.120	22.120	74,600
2026-01-20	21.610	22.200	21.610	21.780	21.780	166,400
2026-01-19	21.540	22.180	21.540	21.710	21.710	109,400
2026-01-16	20.960	21.980	20.960	21.540	21.540	266,800
2026-01-15	21.190	21.300	20.860	20.860	20.860	20,300
2026-01-14	21.410	21.670	20.340	21.440	21.440	136,800
2026-01-13	21.240	21.690	21.240	21.500	21.500	34,500
2026-01-12	21.800	21.830	21.290	21.520	21.520	50,600
2026-01-09	21.070	21.710	21.070	21.320	21.320	131,800
2026-01-08	20.920	21.470	20.900	21.230	21.230	72,300
2026-01-06	21.500	21.500	20.500	20.910	20.910	63,400
2026-01-05	21.250	21.320	20.150	20.600	20.600	91,100
2025-12-30	19.950	21.410	19.950	20.360	20.360	161,500
2025-12-29	19.910	21.500	19.900	20.020	20.020	210,200
2025-12-26	19.320	21.200	19.320	19.810	19.810	107,900
2025-12-25	19.660	20.810	19.230	19.330	19.330	220,400
2025-12-24	19.590	19.790	19.590	19.750	19.750	10,100
2025-12-23	19.810	19.960	19.640	19.800	19.800	36,600
2025-12-22	20.380	20.440	19.850	20.040	20.040	28,200
2025-12-19	20.200	21.300	20.070	20.440	20.440	148,000
2025-12-18	20.180	20.690	19.640	20.100	20.100	265,100
2025-12-17	19.930	20.310	19.510	20.080	20.080	183,900
2025-12-16	19.940	20.300	19.610	20.090	20.090	73,300
2025-12-15	19.890	20.170	19.860	20.000	20.000	82,000
2025-12-12	19.830	20.400	19.820	19.990	19.990	132,000
2025-12-11	20.470	20.470	19.900	20.010	20.010	71,700
2025-12-10	19.820	20.370	19.810	20.200	20.200	153,200
2025-12-09	19.540	20.100	19.540	19.860	19.860	37,400
2025-12-08	19.430	19.920	19.400	19.610	19.610	32,000
2025-12-05	19.560	19.740	19.480	19.650	19.650	44,000
2025-12-04	19.230	20.120	19.070	19.550	19.550	128,200
2025-12-03	19.150	19.290	19.080	19.270	19.270	43,400
2025-12-02	19.040	19.410	19.010	19.240	19.240	38,300
2025-12-01	18.750	20.370	18.750	19.070	19.070	283,500
2025-11-28	18.550	19.000	18.550	18.950	18.950	43,600
2025-11-27	18.760	18.760	18.540	18.750	18.750	45,300
2025-11-26	18.520	18.760	18.520	18.620	18.620	18,400
2025-11-25	18.520	18.770	18.510	18.710	18.710	37,100
2025-11-24	18.530	18.940	18.520	18.640	18.640	47,900
2025-11-21	18.260	18.770	18.260	18.590	18.590	43,200
2025-11-20	18.460	18.600	18.230	18.490	18.490	28,400
2025-11-19	18.100	19.010	18.100	18.320	18.320	187,800
2025-11-18	18.090	18.390	18.090	18.210	18.210	63,300
2025-11-17	18.210	18.240	18.080	18.090	18.090	9,200
2025-11-14	18.120	18.750	17.800	18.180	18.180	152,900
2025-11-13	18.440	19.050	18.070	18.110	18.110	254,500
2025-11-12	18.120	18.300	18.020	18.160	18.160	16,800
2025-11-11	18.180	18.340	18.080	18.240	18.240	13,100
2025-11-10	18.450	18.450	18.120	18.190	18.190	25,100
2025-11-07	18.330	18.580	18.190	18.310	18.310	45,700

← NewerPage 4 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.