Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.640	14.820	14.500	14.560	14.560	93,290
2026-10-16	14.820	14.940	14.280	14.640	14.640	189,230
2026-10-15	14.500	15.380	14.500	14.820	14.820	501,190
2026-10-14	13.840	14.820	13.740	14.440	14.440	439,690
2026-10-13	13.720	13.900	13.680	13.780	13.780	75,610
2026-10-12	13.800	13.800	13.680	13.740	13.740	11,390
2026-10-09	13.800	13.800	13.680	13.740	13.740	11,280
2026-10-08	13.760	13.780	13.660	13.760	13.760	1,000
2026-10-07	13.760	13.840	13.660	13.760	13.760	7,470
2026-10-06	13.680	13.800	13.660	13.740	13.740	8,310
2026-10-05	13.700	13.880	13.540	13.620	13.620	44,800
2026-10-02	13.780	13.840	13.640	13.740	13.740	61,170
2026-10-01	13.880	13.960	13.580	13.780	13.780	59,350
2026-09-30	13.960	13.960	13.760	13.900	13.900	7,620
2026-09-29	13.920	14.200	13.800	13.960	13.960	75,990
2026-09-28	13.740	14.180	13.700	14.020	14.020	49,310
2026-09-25	14.140	14.340	12.860	13.880	13.880	107,950
2026-09-24	14.580	14.860	14.100	14.140	14.140	57,620
2026-09-23	14.080	14.660	13.920	14.060	14.060	186,640
2026-09-22	13.920	14.080	13.900	14.040	14.040	45,620
2026-09-21	13.920	14.260	13.880	13.880	13.880	87,580
2026-09-18	13.740	14.100	13.740	14.040	14.040	24,860
2026-09-17	13.840	14.100	13.680	13.980	13.980	61,740
2026-09-16	13.940	13.940	13.860	13.940	13.940	3,080
2026-09-15	13.960	14.200	13.800	13.940	13.940	31,800
2026-09-14	13.880	14.000	13.780	14.000	14.000	30,650
2026-09-11	13.760	14.240	13.740	13.920	13.920	38,460
2026-09-10	13.800	14.260	13.800	13.920	13.920	9,370
2026-09-09	13.920	14.160	13.680	13.800	13.800	50,580
2026-09-08	13.720	14.360	13.560	13.980	13.980	316,070
2026-09-07	13.920	14.040	13.620	13.940	13.940	38,770
2026-09-04	13.820	14.000	13.660	13.700	13.700	91,520
2026-09-03	13.920	14.060	13.580	14.040	14.040	154,950
2026-09-02	13.520	14.360	13.420	14.040	14.040	233,680
2026-09-01	14.000	14.080	13.300	13.600	13.600	189,540
2026-08-31	13.660	14.500	13.640	14.000	14.000	154,980
2026-08-28	13.860	13.920	13.620	13.640	13.640	25,730
2026-08-27	13.260	15.620	13.020	13.820	13.820	268,550
2026-08-26	14.060	14.080	12.900	13.600	13.600	92,590
2026-08-25	13.740	14.060	13.620	13.900	13.900	31,150
2026-08-24	14.000	14.080	13.620	13.720	13.720	20,270
2026-08-21	13.740	14.060	13.700	14.020	14.020	12,820
2026-08-20	14.220	14.280	13.200	13.740	13.740	67,960
2026-08-19	13.980	15.000	13.900	14.340	14.340	223,410
2026-08-18	13.820	14.800	13.620	14.100	14.100	514,850
2026-08-17	14.740	14.840	13.600	13.700	13.700	94,000
2026-08-14	14.280	14.880	13.640	13.700	13.700	152,280
2026-08-13	15.580	16.220	14.200	14.360	14.360	460,320
2026-08-12	14.320	17.000	14.320	15.400	15.400	828,990
2026-08-11	14.280	14.520	14.160	14.300	14.300	29,600
2026-08-10	14.100	14.500	13.940	14.260	14.260	62,930
2026-08-07	13.940	14.700	13.780	14.020	14.020	232,580
2026-08-06	13.920	14.140	13.820	13.960	13.960	31,370
2026-08-05	13.780	14.800	13.620	14.080	14.080	113,470
2026-08-04	13.860	13.860	13.380	13.520	13.520	62,830
2026-08-03	13.620	13.940	13.500	13.700	13.700	45,690
2026-07-31	13.260	13.680	13.260	13.380	13.380	79,880
2026-07-30	13.720	13.860	13.060	13.600	13.600	62,360
2026-07-29	13.440	14.000	13.400	13.800	13.800	249,310
2026-07-28	13.500	13.820	13.320	13.400	13.400	68,620

Page 1 of 2 · 66 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.