Kaluzhsk Sbytovaya Kompaniya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.350	26.300	25.190	25.710	25.710	890,100
2025-02-24	25.100	25.980	25.020	25.180	25.180	760,800
2025-02-21	25.290	25.290	24.700	24.930	24.930	174,900
2025-02-20	24.340	25.400	24.310	25.100	25.100	884,600
2025-02-19	24.300	24.720	23.890	24.210	24.210	133,900
2025-02-18	24.550	24.600	24.340	24.430	24.430	60,800
2025-02-17	24.450	24.930	24.400	24.550	24.550	202,600
2025-02-14	24.620	24.650	24.210	24.220	24.220	163,600
2025-02-13	24.670	24.990	24.110	24.460	24.460	148,300
2025-02-12	24.430	24.520	23.990	24.470	24.470	130,000
2025-02-11	25.000	25.100	24.010	24.430	24.430	101,600
2025-02-10	23.910	24.900	23.510	24.430	24.430	296,700
2025-02-07	23.810	24.130	23.640	23.860	23.860	62,700
2025-02-06	23.800	24.340	23.800	23.880	23.880	104,100
2025-02-05	24.300	24.660	23.090	23.510	23.510	360,300
2025-02-04	24.580	24.840	24.500	24.540	24.540	66,700
2025-02-03	25.260	25.610	24.300	24.680	24.680	260,500
2025-01-31	26.490	26.490	24.660	24.870	24.870	1,908,400
2025-01-30	26.000	26.550	26.000	26.490	26.490	92,100
2025-01-29	25.500	26.400	25.250	26.300	26.300	322,900
2025-01-28	24.700	25.360	24.510	25.250	25.250	111,100
2025-01-27	25.290	25.530	24.750	24.820	24.820	81,700
2025-01-24	24.950	26.590	24.950	25.380	25.380	465,200
2025-01-23	24.950	25.100	24.680	24.950	24.950	110,000
2025-01-22	25.140	26.000	24.500	24.930	24.930	438,800
2025-01-21	24.770	27.200	24.380	25.100	25.100	954,600
2025-01-20	22.650	27.380	22.090	25.000	25.000	2,314,000
2025-01-17	22.530	22.800	22.390	22.500	22.500	215,500
2025-01-16	22.360	22.750	22.260	22.530	22.530	113,800
2025-01-15	22.280	22.890	22.110	22.210	22.210	135,100
2025-01-14	21.980	22.320	21.500	22.270	22.270	191,700
2025-01-13	22.100	22.340	21.670	22.060	22.060	135,600
2025-01-10	21.460	22.290	21.200	21.960	21.960	147,400
2025-01-09	22.040	22.300	21.110	21.450	21.450	216,800
2025-01-08	21.890	22.620	21.550	22.040	22.040	306,900
2025-01-06	20.790	21.870	20.600	21.720	21.720	132,900
2025-01-03	21.160	21.160	20.700	20.740	20.740	51,500
2024-12-30	20.350	21.340	20.350	21.020	21.020	111,700
2024-12-28	20.800	21.460	20.340	20.350	20.350	171,900
2024-12-27	20.900	22.000	20.250	20.860	20.860	240,700
2024-12-26	20.700	21.100	20.700	20.840	20.840	79,400
2024-12-25	20.410	20.940	20.150	20.520	20.520	73,900
2024-12-24	21.160	21.490	20.600	20.750	20.750	162,500
2024-12-23	21.590	21.850	21.120	21.300	21.300	73,900
2024-12-20	20.670	22.150	20.670	21.210	21.210	437,800
2024-12-19	20.520	21.440	20.360	20.630	20.630	228,600
2024-12-18	20.400	20.960	19.950	20.810	20.810	128,500
2024-12-17	18.960	20.900	18.950	20.460	20.460	239,800
2024-12-16	19.180	19.800	18.900	19.230	19.230	160,100
2024-12-13	20.270	20.430	19.990	20.090	20.090	63,700
2024-12-12	19.830	20.510	19.420	20.260	20.260	217,600
2024-12-11	19.320	20.520	19.120	19.830	19.830	488,200
2024-12-10	19.030	19.700	18.220	19.100	19.100	514,700
2024-12-09	18.630	19.100	18.150	18.910	18.910	67,900
2024-12-06	18.090	18.660	18.090	18.460	18.460	69,200
2024-12-05	18.670	18.680	18.000	18.210	18.210	55,600
2024-12-04	18.110	19.110	17.780	18.450	18.450	214,400
2024-12-03	19.390	19.790	18.020	18.100	18.100	134,000
2024-12-02	18.690	19.370	18.690	19.070	19.070	67,400
2024-11-29	18.200	20.270	18.200	18.900	18.900	140,600

← NewerPage 8 of 22 · 1,272 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.