Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	22.460	23.060	22.400	22.400	22.400	32,610
2024-06-13	22.180	22.460	21.840	22.400	22.400	61,910
2024-06-11	23.040	23.140	22.420	22.620	22.620	17,880
2024-06-10	22.940	23.080	22.820	22.840	22.840	7,830
2024-06-07	22.360	22.920	22.180	22.760	22.760	26,500
2024-06-06	22.680	23.240	22.160	22.320	22.320	47,150
2024-06-05	22.120	23.100	22.120	22.600	22.600	78,770
2024-06-04	22.020	22.160	21.160	22.160	22.160	38,760
2024-06-03	22.960	23.360	21.100	21.700	21.700	108,740
2024-05-31	24.500	24.500	22.900	22.960	22.960	73,080
2024-05-30	23.500	24.500	23.500	24.480	24.480	79,040
2024-05-29	23.180	23.460	22.920	23.340	23.340	26,570
2024-05-28	23.020	23.380	22.360	23.000	23.000	51,240
2024-05-27	24.940	24.940	22.880	23.020	23.020	70,450
2024-05-24	25.700	25.800	24.400	24.760	24.760	57,100
2024-05-23	26.780	26.780	25.220	25.680	25.680	115,540
2024-05-22	26.280	26.840	26.140	26.820	26.820	45,630
2024-05-21	26.340	26.720	25.920	26.260	26.260	29,190
2024-05-20	27.040	27.040	26.260	26.760	26.760	66,410
2024-05-17	26.920	27.200	26.580	27.060	27.060	38,930
2024-05-16	27.060	27.560	26.800	26.940	26.940	23,460
2024-05-15	27.060	27.340	26.040	26.900	26.900	41,050
2024-05-14	26.860	27.180	26.860	27.000	27.000	11,560
2024-05-13	27.200	27.220	26.860	27.120	27.120	59,140
2024-05-10	27.200	27.440	27.060	27.220	27.220	31,630
2024-05-08	27.360	27.480	27.040	27.060	27.060	51,790
2024-05-07	27.400	27.420	27.100	27.240	27.240	56,370
2024-05-06	27.420	27.920	26.940	27.280	27.280	199,800
2024-05-03	26.760	27.440	26.140	27.420	27.420	74,240
2024-05-02	26.840	27.140	26.680	27.000	27.000	36,790
2024-04-30	26.760	26.920	26.580	26.780	26.780	14,420
2024-04-29	26.880	26.940	26.660	26.840	26.840	29,180
2024-04-27	27.040	27.060	26.760	26.860	26.860	14,030
2024-04-26	27.160	27.180	26.520	27.000	27.000	27,330
2024-04-25	27.260	27.400	26.700	27.220	27.220	38,760
2024-04-24	26.940	27.400	26.880	27.380	27.380	28,320
2024-04-23	27.380	27.460	26.800	26.940	26.940	30,640
2024-04-22	27.280	27.480	26.180	27.400	27.400	126,410
2024-04-19	27.140	27.300	26.920	27.260	27.260	32,830
2024-04-18	27.460	27.480	27.060	27.240	27.240	19,020
2024-04-17	27.540	27.540	27.060	27.400	27.400	87,160
2024-04-16	27.400	27.640	27.400	27.520	27.520	43,430
2024-04-15	27.320	27.580	27.180	27.380	27.380	37,760
2024-04-12	27.500	27.600	27.180	27.340	27.340	39,930
2024-04-11	27.580	28.120	27.460	27.600	27.600	75,540
2024-04-10	27.660	27.900	27.400	27.420	27.420	128,220
2024-04-09	27.500	27.780	27.500	27.600	27.600	56,750
2024-04-08	27.460	27.860	26.720	27.600	27.600	211,750
2024-04-05	27.440	27.480	27.260	27.480	27.480	18,470
2024-04-04	27.240	27.480	27.120	27.340	27.340	78,770
2024-04-03	27.440	27.560	26.940	27.280	27.280	65,950
2024-04-02	27.160	27.620	27.040	27.500	27.500	105,140
2024-04-01	27.520	27.700	26.780	27.140	27.140	366,180
2024-03-29	27.480	27.600	27.420	27.580	27.580	39,500
2024-03-28	27.520	27.660	27.400	27.580	27.580	13,520
2024-03-27	27.580	27.620	27.340	27.480	27.480	28,620
2024-03-26	27.600	27.720	27.460	27.540	27.540	28,320
2024-03-25	27.480	27.560	27.340	27.460	27.460	40,080
2024-03-22	27.640	27.680	27.400	27.620	27.620	5,930
2024-03-21	27.440	27.800	27.180	27.400	27.400	67,030

← NewerPage 11 of 22 · 1,270 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.