Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	18.500	18.500	18.040	18.150	18.150	44,400
2025-11-05	18.390	18.480	17.970	18.200	18.200	82,400
2025-11-03	18.090	18.460	18.090	18.420	18.420	15,700
2025-11-01	17.990	18.400	17.980	18.110	18.110	26,200
2025-10-31	18.110	18.410	17.960	17.960	17.960	32,900
2025-10-30	18.440	18.440	18.070	18.300	18.300	25,100
2025-10-29	17.960	18.440	17.960	18.220	18.220	47,700
2025-10-28	17.820	18.720	17.820	18.120	18.120	65,400
2025-10-27	18.920	18.920	17.800	17.960	17.960	138,700
2025-10-24	19.100	19.380	18.430	18.910	18.910	209,900
2025-10-23	18.860	19.730	18.350	18.830	18.830	272,600
2025-10-22	19.380	19.380	18.900	19.090	19.090	107,200
2025-10-21	19.520	19.520	19.050	19.170	19.170	42,000
2025-10-20	19.580	19.790	19.400	19.540	19.540	533,000
2025-10-17	19.790	19.790	19.270	19.510	19.510	138,700
2025-10-16	19.740	19.740	19.180	19.350	19.350	122,200
2025-10-15	19.470	20.000	19.170	19.450	19.450	198,900
2025-10-14	19.130	19.460	19.130	19.310	19.310	104,500
2025-10-13	19.120	20.870	18.910	19.310	19.310	1,771,300
2025-10-10	19.870	19.870	18.990	19.300	19.300	589,300
2025-10-09	19.960	20.280	19.620	19.890	19.890	92,800
2025-10-08	20.390	21.180	19.930	20.120	20.120	155,800
2025-10-07	20.440	20.440	20.270	20.380	20.380	14,500
2025-10-06	20.680	20.680	20.120	20.280	20.280	62,700
2025-10-03	20.890	21.330	20.670	20.750	20.750	98,900
2025-10-02	20.510	21.000	19.930	20.600	20.600	293,700
2025-10-01	21.340	21.340	20.410	20.590	20.590	128,900
2025-09-30	20.560	21.310	20.230	20.410	20.410	174,100
2025-09-29	19.890	21.200	19.740	20.460	20.460	291,400
2025-09-26	19.920	19.930	19.360	19.410	19.410	58,200
2025-09-25	19.140	19.610	19.140	19.420	19.420	20,900
2025-09-24	18.860	19.460	18.850	19.120	19.120	76,100
2025-09-23	19.120	19.850	18.860	19.210	19.210	37,800
2025-09-22	19.590	19.880	18.810	19.310	19.310	71,800
2025-09-19	20.300	20.620	19.550	20.090	20.090	54,200
2025-09-18	20.630	20.720	20.120	20.500	20.500	53,900
2025-09-17	20.860	20.860	20.450	20.570	20.570	54,600
2025-09-16	20.780	21.050	20.510	20.640	20.640	40,600
2025-09-15	20.610	20.980	20.420	20.780	20.780	146,300
2025-09-12	20.550	20.990	20.150	20.420	20.420	122,700
2025-09-11	20.300	20.340	20.170	20.170	20.170	11,800
2025-09-10	20.750	20.750	20.160	20.400	20.400	74,600
2025-09-09	20.140	20.730	20.140	20.370	20.370	232,500
2025-09-08	20.100	20.370	20.020	20.080	20.080	105,100
2025-09-05	20.240	20.460	20.020	20.080	20.080	87,700
2025-09-04	20.470	20.470	20.190	20.380	20.380	20,500
2025-09-03	20.480	20.480	20.160	20.300	20.300	23,700
2025-09-02	20.500	20.500	20.140	20.170	20.170	28,200
2025-09-01	20.360	20.550	20.230	20.350	20.350	56,200
2025-08-29	20.750	20.870	20.160	20.680	20.680	120,100
2025-08-28	21.150	21.150	20.780	20.940	20.940	51,200
2025-08-27	21.130	21.180	20.840	20.870	20.870	51,800
2025-08-26	21.120	21.120	20.630	20.750	20.750	37,800
2025-08-25	20.750	21.120	20.610	20.770	20.770	24,600
2025-08-22	20.710	20.900	20.640	20.770	20.770	25,800
2025-08-21	21.150	21.280	20.610	20.920	20.920	50,200
2025-08-20	21.220	21.230	21.020	21.090	21.090	26,800
2025-08-19	21.140	21.300	21.050	21.050	21.050	64,600
2025-08-18	21.190	21.280	20.950	21.030	21.030	68,600
2025-08-15	21.240	21.450	21.040	21.380	21.380	48,800

← NewerPage 5 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.