Kaluzhsk Sbytovaya Kompaniya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 18.190 | 20.000 | 17.970 | 18.460 | 18.460 | 286,600 |
| 2024-11-27 | 18.090 | 18.200 | 16.820 | 18.020 | 18.020 | 285,200 |
| 2024-11-26 | 19.930 | 20.480 | 18.200 | 18.440 | 18.440 | 424,100 |
| 2024-11-25 | 21.520 | 21.800 | 19.550 | 19.930 | 19.930 | 355,900 |
| 2024-11-22 | 21.760 | 22.120 | 21.510 | 21.510 | 21.510 | 75,200 |
| 2024-11-21 | 22.130 | 22.130 | 21.420 | 21.630 | 21.630 | 102,100 |
| 2024-11-20 | 21.550 | 22.280 | 21.550 | 21.770 | 21.770 | 81,400 |
| 2024-11-19 | 22.550 | 22.550 | 21.500 | 21.500 | 21.500 | 183,300 |
| 2024-11-18 | 22.620 | 22.790 | 22.160 | 22.500 | 22.500 | 192,200 |
| 2024-11-15 | 23.360 | 23.880 | 23.090 | 23.420 | 23.420 | 204,400 |
| 2024-11-14 | 23.800 | 23.960 | 23.260 | 23.370 | 23.370 | 264,100 |
| 2024-11-13 | 23.670 | 23.690 | 23.160 | 23.670 | 23.670 | 111,900 |
| 2024-11-12 | 23.210 | 24.020 | 22.830 | 23.430 | 23.430 | 597,700 |
| 2024-11-11 | 23.070 | 23.300 | 22.510 | 22.760 | 22.760 | 191,300 |
| 2024-11-08 | 22.550 | 22.800 | 22.550 | 22.620 | 22.620 | 52,100 |
| 2024-11-07 | 22.530 | 23.010 | 22.050 | 22.350 | 22.350 | 135,100 |
| 2024-11-06 | 22.460 | 22.900 | 22.200 | 22.510 | 22.510 | 206,100 |
| 2024-11-05 | 21.870 | 22.900 | 21.780 | 22.120 | 22.120 | 215,900 |
| 2024-11-02 | 21.600 | 21.970 | 21.600 | 21.700 | 21.700 | 32,300 |
| 2024-11-01 | 21.900 | 22.110 | 21.500 | 21.790 | 21.790 | 73,300 |
| 2024-10-31 | 21.720 | 22.130 | 21.400 | 21.810 | 21.810 | 155,600 |
| 2024-10-30 | 22.430 | 22.800 | 21.990 | 22.020 | 22.020 | 187,200 |
| 2024-10-29 | 21.930 | 23.340 | 21.900 | 22.500 | 22.500 | 275,700 |
| 2024-10-28 | 22.340 | 22.510 | 21.790 | 21.860 | 21.860 | 196,900 |
| 2024-10-25 | 22.570 | 24.500 | 22.000 | 22.340 | 22.340 | 714,200 |
| 2024-10-24 | 22.520 | 23.570 | 22.200 | 22.390 | 22.390 | 236,100 |
| 2024-10-23 | 23.230 | 23.230 | 22.590 | 22.640 | 22.640 | 162,800 |
| 2024-10-22 | 23.330 | 23.380 | 23.210 | 23.250 | 23.250 | 39,700 |
| 2024-10-21 | 23.400 | 23.520 | 23.200 | 23.430 | 23.430 | 86,700 |
| 2024-10-18 | 23.570 | 23.670 | 23.010 | 23.660 | 23.660 | 88,800 |
| 2024-10-17 | 24.000 | 24.080 | 23.550 | 23.570 | 23.570 | 93,000 |
| 2024-10-16 | 24.450 | 24.630 | 23.970 | 24.020 | 24.020 | 146,100 |
| 2024-10-15 | 24.530 | 24.530 | 24.160 | 24.280 | 24.280 | 100,700 |
| 2024-10-14 | 24.590 | 24.590 | 24.120 | 24.270 | 24.270 | 75,100 |
| 2024-10-11 | 24.530 | 24.870 | 24.010 | 24.150 | 24.150 | 268,100 |
| 2024-10-10 | 24.210 | 24.540 | 24.050 | 24.280 | 24.280 | 56,700 |
| 2024-10-09 | 24.150 | 24.300 | 24.000 | 24.040 | 24.040 | 45,800 |
| 2024-10-08 | 24.470 | 24.470 | 23.640 | 23.930 | 23.930 | 59,600 |
| 2024-10-07 | 24.180 | 24.860 | 23.870 | 24.160 | 24.160 | 116,800 |
| 2024-10-04 | 24.300 | 24.600 | 24.120 | 24.240 | 24.240 | 103,200 |
| 2024-10-03 | 24.750 | 24.800 | 23.400 | 24.100 | 24.100 | 243,100 |
| 2024-10-02 | 24.910 | 25.480 | 24.740 | 24.770 | 24.770 | 111,600 |
| 2024-10-01 | 25.680 | 26.100 | 24.640 | 25.180 | 25.180 | 176,500 |
| 2024-09-30 | 25.050 | 26.000 | 25.000 | 25.630 | 25.630 | 335,800 |
| 2024-09-27 | 25.370 | 25.690 | 24.880 | 25.020 | 25.020 | 165,200 |
| 2024-09-26 | 24.800 | 26.270 | 24.800 | 25.100 | 25.100 | 928,800 |
| 2024-09-25 | 25.190 | 25.850 | 24.800 | 24.890 | 24.890 | 544,900 |
| 2024-09-24 | 24.600 | 25.390 | 24.160 | 25.040 | 25.040 | 667,100 |
| 2024-09-23 | 24.220 | 24.880 | 23.490 | 24.400 | 24.400 | 502,100 |
| 2024-09-20 | 24.210 | 25.160 | 23.960 | 24.220 | 24.220 | 358,900 |
| 2024-09-19 | 24.350 | 24.590 | 23.980 | 24.200 | 24.200 | 98,900 |
| 2024-09-18 | 24.450 | 25.210 | 24.010 | 24.470 | 24.470 | 332,500 |
| 2024-09-17 | 24.000 | 24.420 | 23.840 | 24.240 | 24.240 | 210,800 |
| 2024-09-16 | 23.160 | 24.100 | 23.160 | 23.990 | 23.990 | 315,400 |
| 2024-09-13 | 23.010 | 23.460 | 22.340 | 23.120 | 23.120 | 140,700 |
| 2024-09-12 | 23.510 | 23.890 | 22.700 | 22.880 | 22.880 | 359,700 |
| 2024-09-11 | 23.510 | 24.050 | 23.010 | 23.500 | 23.500 | 148,500 |
| 2024-09-10 | 24.600 | 24.650 | 23.400 | 23.690 | 23.690 | 329,400 |
| 2024-09-09 | 23.880 | 24.690 | 23.680 | 24.590 | 24.590 | 351,900 |
| 2024-09-06 | 23.520 | 24.460 | 23.370 | 23.630 | 23.630 | 137,200 |
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.