Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	17.600	17.740	17.500	17.680	17.680	8,050
2024-09-05	17.660	17.940	17.400	17.400	17.400	19,060
2024-09-04	16.920	17.480	16.840	17.020	17.020	9,600
2024-09-03	16.920	17.400	16.820	16.900	16.900	20,250
2024-09-02	17.520	17.760	16.500	16.680	16.680	28,910
2024-08-30	17.660	18.900	17.320	17.380	17.380	49,150
2024-08-29	18.020	18.320	17.340	17.480	17.480	22,480
2024-08-28	18.500	19.000	17.700	17.880	17.880	24,390
2024-08-27	18.900	19.560	18.440	18.440	18.440	30,830
2024-08-26	17.820	18.980	17.820	18.800	18.800	36,410
2024-08-23	19.600	19.620	17.300	17.300	17.300	93,160
2024-08-22	20.080	20.080	19.400	19.460	19.460	25,100
2024-08-21	20.100	20.340	19.900	20.060	20.060	9,410
2024-08-20	19.940	20.380	19.240	20.000	20.000	30,030
2024-08-19	20.420	20.420	19.940	19.940	19.940	7,010
2024-08-16	20.300	20.880	20.300	20.420	20.420	2,240
2024-08-15	20.280	20.900	20.200	20.460	20.460	16,020
2024-08-14	20.120	21.480	20.120	20.440	20.440	127,880
2024-08-13	20.080	20.240	19.680	20.120	20.120	23,280
2024-08-12	19.640	19.860	19.640	19.680	19.680	4,440
2024-08-09	19.880	19.960	19.660	19.880	19.880	10,800
2024-08-08	20.000	20.180	19.800	19.880	19.880	13,980
2024-08-07	19.900	20.120	19.300	20.060	20.060	56,820
2024-08-06	20.120	20.240	19.680	19.960	19.960	13,030
2024-08-05	20.320	20.420	20.120	20.120	20.120	36,610
2024-08-02	20.760	20.760	19.800	20.460	20.460	71,940
2024-08-01	20.560	20.880	20.560	20.760	20.760	8,720
2024-07-31	20.940	20.960	20.340	20.520	20.520	26,010
2024-07-30	20.960	20.980	20.500	20.840	20.840	23,900
2024-07-29	21.100	21.140	20.640	20.720	20.720	49,540
2024-07-26	21.220	21.300	20.140	20.960	20.960	84,250
2024-07-25	21.020	21.360	20.960	21.220	21.220	7,980
2024-07-24	21.160	21.300	20.920	21.160	21.160	52,070
2024-07-23	21.020	21.160	20.540	20.980	20.980	49,820
2024-07-22	21.020	21.160	20.380	21.040	21.040	34,040
2024-07-19	20.740	21.240	20.640	20.900	20.900	56,260
2024-07-18	21.040	21.040	20.280	20.620	20.620	43,580
2024-07-17	21.160	21.180	20.780	20.780	20.780	27,420
2024-07-16	21.300	21.380	20.100	20.920	20.920	62,100
2024-07-15	19.720	21.860	19.220	21.180	21.180	340,820
2024-07-12	19.520	20.760	19.000	19.000	19.000	36,070
2024-07-11	18.600	19.800	18.500	19.540	19.540	58,080
2024-07-10	20.540	20.700	18.500	18.700	18.700	98,990
2024-07-09	22.300	22.300	20.540	20.540	20.540	96,400
2024-07-08	22.680	22.860	21.800	22.120	22.120	81,660
2024-07-05	22.480	22.580	22.220	22.480	22.480	16,840
2024-07-04	22.720	22.960	22.200	22.260	22.260	16,480
2024-07-03	22.900	22.960	22.800	22.800	22.800	17,220
2024-07-02	23.020	23.080	22.620	22.880	22.880	32,410
2024-07-01	23.000	23.200	22.200	22.760	22.760	102,770
2024-06-28	22.180	23.660	22.120	22.760	22.760	172,410
2024-06-27	22.440	22.440	21.640	22.080	22.080	33,420
2024-06-26	21.980	22.500	21.860	22.380	22.380	16,090
2024-06-25	22.580	22.660	21.120	22.000	22.000	52,250
2024-06-24	22.540	22.800	22.240	22.400	22.400	14,240
2024-06-21	22.560	22.800	21.840	22.280	22.280	26,990
2024-06-20	23.100	23.100	21.920	22.720	22.720	73,860
2024-06-19	23.440	23.440	22.820	22.820	22.820	43,640
2024-06-18	23.820	24.120	23.080	23.460	23.460	50,190
2024-06-17	22.500	24.500	22.500	23.780	23.780	160,360

← NewerPage 10 of 22 · 1,273 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.