Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.670	22.920	22.670	22.740	22.740	40,900
2025-05-20	24.250	24.250	22.950	22.990	22.990	76,100
2025-05-19	23.430	23.500	22.970	22.990	22.990	79,400
2025-05-16	23.340	23.340	22.700	23.000	23.000	33,200
2025-05-15	23.480	23.480	23.030	23.200	23.200	41,900
2025-05-14	23.290	23.500	23.020	23.130	23.130	120,600
2025-05-13	23.500	23.500	22.810	23.150	23.150	61,200
2025-05-12	23.540	23.990	23.120	23.440	23.440	104,800
2025-05-08	23.340	23.400	23.210	23.380	23.380	45,400
2025-05-07	22.620	23.200	22.480	22.980	22.980	51,500
2025-05-06	22.580	22.750	22.560	22.720	22.720	27,300
2025-05-05	22.420	22.930	22.420	22.530	22.530	63,500
2025-05-02	22.430	22.720	22.430	22.560	22.560	35,200
2025-04-30	23.050	23.050	22.200	22.610	22.610	141,800
2025-04-29	23.560	23.990	23.200	23.280	23.280	102,400
2025-04-28	23.410	24.190	23.350	23.620	23.620	198,300
2025-04-25	23.030	24.000	22.970	23.350	23.350	162,800
2025-04-24	23.210	23.540	22.960	23.150	23.150	39,900
2025-04-23	23.240	23.240	22.900	23.050	23.050	29,800
2025-04-22	23.240	23.450	23.060	23.130	23.130	69,800
2025-04-21	23.350	23.400	22.730	23.030	23.030	120,300
2025-04-18	23.980	24.080	23.280	23.420	23.420	94,500
2025-04-17	23.670	24.500	23.420	23.790	23.790	260,500
2025-04-16	23.350	23.800	23.280	23.460	23.460	51,900
2025-04-15	23.130	23.500	23.090	23.360	23.360	45,100
2025-04-14	23.030	23.160	22.760	23.010	23.010	43,000
2025-04-11	22.910	23.330	22.300	22.620	22.620	140,600
2025-04-10	22.990	22.990	22.460	22.600	22.600	60,700
2025-04-09	23.170	23.230	22.200	22.430	22.430	179,000
2025-04-08	22.020	23.390	22.020	22.590	22.590	214,100
2025-04-07	21.060	22.130	20.820	22.010	22.010	233,800
2025-04-04	22.670	22.910	21.600	21.990	21.990	260,100
2025-04-03	23.170	23.170	22.300	22.450	22.450	82,600
2025-04-02	23.080	23.360	22.360	23.010	23.010	50,700
2025-04-01	22.970	23.460	22.400	23.160	23.160	187,300
2025-03-31	22.500	23.440	22.300	22.570	22.570	116,100
2025-03-28	23.500	23.590	22.790	23.130	23.130	303,800
2025-03-27	24.650	24.650	23.860	24.020	24.020	163,000
2025-03-26	24.890	25.230	24.610	24.650	24.650	102,800
2025-03-25	24.450	25.920	23.860	24.970	24.970	635,400
2025-03-24	24.450	24.770	24.020	24.400	24.400	173,000
2025-03-21	24.870	25.030	24.310	24.430	24.430	96,500
2025-03-20	25.100	25.600	24.760	24.860	24.860	117,700
2025-03-19	24.740	25.260	24.310	24.910	24.910	143,000
2025-03-18	25.170	25.170	24.810	24.840	24.840	91,400
2025-03-17	25.150	25.150	24.560	24.840	24.840	120,300
2025-03-14	24.100	24.990	24.010	24.350	24.350	391,000
2025-03-13	25.290	25.290	23.530	23.770	23.770	604,700
2025-03-12	25.520	25.850	25.250	25.250	25.250	95,100
2025-03-11	25.800	26.180	25.390	25.570	25.570	158,500
2025-03-10	25.410	26.300	25.170	25.730	25.730	137,000
2025-03-07	25.440	26.900	25.000	25.250	25.250	619,800
2025-03-06	26.280	26.290	25.030	25.700	25.700	340,600
2025-03-05	25.900	27.000	25.560	26.020	26.020	1,361,900
2025-03-04	25.400	26.000	25.350	25.550	25.550	174,700
2025-03-03	25.350	25.830	24.940	25.230	25.230	230,800
2025-02-28	25.220	25.700	24.290	25.000	25.000	302,100
2025-02-27	24.980	25.230	24.310	24.860	24.860	223,900
2025-02-26	26.750	26.750	25.000	25.510	25.510	899,600
2025-02-25	25.350	26.300	25.190	25.710	25.710	890,100

← NewerPage 7 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.