Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.240	21.450	21.040	21.380	21.380	48,800
2025-08-14	21.440	21.440	21.000	21.230	21.230	48,800
2025-08-13	21.450	22.000	21.230	21.330	21.330	68,800
2025-08-12	21.480	21.640	21.000	21.280	21.280	83,300
2025-08-11	21.180	21.950	21.180	21.580	21.580	169,600
2025-08-08	20.970	21.070	20.910	21.000	21.000	29,500
2025-08-07	21.140	21.260	20.900	21.000	21.000	110,900
2025-08-06	20.740	21.100	20.600	20.950	20.950	111,000
2025-08-05	20.660	20.870	20.500	20.740	20.740	76,300
2025-08-04	20.170	20.880	20.090	20.540	20.540	182,900
2025-08-01	20.280	20.390	20.000	20.020	20.020	65,400
2025-07-31	20.280	20.560	20.140	20.200	20.200	45,800
2025-07-30	20.350	20.580	20.080	20.260	20.260	91,400
2025-07-29	20.390	20.470	20.180	20.400	20.400	21,900
2025-07-28	20.650	20.800	20.110	20.160	20.160	93,000
2025-07-25	20.580	20.830	20.410	20.650	20.650	62,200
2025-07-24	20.720	20.720	20.420	20.430	20.430	37,500
2025-07-23	20.730	20.950	20.600	20.680	20.680	124,300
2025-07-22	20.620	20.750	20.590	20.730	20.730	42,100
2025-07-21	20.440	20.790	20.350	20.660	20.660	98,900
2025-07-18	20.300	20.590	20.190	20.470	20.470	48,600
2025-07-17	20.880	21.010	20.200	20.450	20.450	82,000
2025-07-16	20.300	21.200	20.300	20.710	20.710	281,700
2025-07-15	19.760	21.270	19.760	20.310	20.310	520,000
2025-07-14	19.550	19.770	19.130	19.480	19.480	85,400
2025-07-11	19.910	19.940	19.540	19.610	19.610	54,200
2025-07-10	19.950	20.150	19.810	19.920	19.920	81,900
2025-07-09	20.220	20.380	19.850	19.950	19.950	80,900
2025-07-08	20.540	20.590	20.230	20.450	20.450	119,000
2025-07-07	21.150	21.250	20.250	20.430	20.430	374,500
2025-07-04	21.950	21.950	21.030	21.110	21.110	237,500
2025-07-03	21.700	21.920	21.680	21.840	21.840	51,300
2025-07-02	22.110	22.170	21.690	21.690	21.690	54,300
2025-07-01	22.030	22.300	21.990	21.990	21.990	61,000
2025-06-30	21.890	22.320	21.750	22.080	22.080	41,500
2025-06-27	22.090	22.150	21.900	22.020	22.020	8,300
2025-06-26	22.160	22.300	21.890	22.110	22.110	21,700
2025-06-25	21.800	22.190	21.710	21.860	21.860	25,900
2025-06-24	21.430	22.290	21.430	21.610	21.610	52,400
2025-06-23	22.320	22.320	22.000	22.020	22.020	46,900
2025-06-20	22.910	23.200	22.560	22.590	22.590	49,600
2025-06-19	22.790	23.000	22.690	22.790	22.790	45,000
2025-06-18	22.750	22.800	22.450	22.780	22.780	58,800
2025-06-17	22.130	22.670	22.130	22.460	22.460	44,500
2025-06-16	22.510	22.810	22.260	22.290	22.290	44,000
2025-06-13	22.590	22.660	22.530	22.620	22.620	20,100
2025-06-11	22.470	22.760	22.460	22.710	22.710	11,500
2025-06-10	22.830	22.880	22.480	22.510	22.510	42,100
2025-06-09	22.890	23.050	22.830	22.850	22.850	17,200
2025-06-06	23.390	23.500	22.940	23.060	23.060	90,200
2025-06-05	23.270	23.520	23.270	23.420	23.420	26,400
2025-06-04	23.050	23.600	23.020	23.310	23.310	193,800
2025-06-03	22.990	23.210	22.950	22.970	22.970	56,400
2025-06-02	22.720	22.920	22.400	22.720	22.720	67,800
2025-05-30	22.720	23.090	22.720	22.970	22.970	26,900
2025-05-29	22.830	22.980	22.710	22.710	22.710	21,600
2025-05-28	22.690	22.920	22.670	22.900	22.900	19,000
2025-05-27	22.630	22.860	22.630	22.700	22.700	52,700
2025-05-26	22.700	22.990	22.630	22.700	22.700	69,600
2025-05-23	22.720	23.030	22.700	22.720	22.720	43,200

← NewerPage 6 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.