Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	27.040	27.580	26.820	27.440	27.440	157,730
2024-03-19	27.580	27.840	25.780	26.800	26.800	260,780
2024-03-18	27.700	28.860	27.320	27.680	27.680	240,020
2024-03-15	27.340	27.680	27.260	27.580	27.580	49,060
2024-03-14	27.660	27.880	27.000	27.300	27.300	74,890
2024-03-13	27.760	27.800	27.600	27.680	27.680	74,380
2024-03-12	27.820	27.900	27.620	27.620	27.620	60,410
2024-03-11	27.780	27.940	27.780	27.900	27.900	14,890
2024-03-07	27.900	28.200	27.620	27.780	27.780	35,160
2024-03-06	27.880	28.140	27.720	27.840	27.840	25,740
2024-03-05	28.000	28.060	27.820	27.840	27.840	11,190
2024-03-04	27.980	28.080	27.800	27.800	27.800	44,650
2024-03-01	27.880	28.140	27.880	27.980	27.980	24,730
2024-02-29	27.880	27.940	27.580	27.900	27.900	58,520
2024-02-28	28.100	28.200	26.720	27.800	27.800	92,220
2024-02-27	27.800	28.320	27.620	28.060	28.060	95,230
2024-02-26	27.660	28.260	27.400	27.800	27.800	49,070
2024-02-22	27.200	27.440	27.060	27.260	27.260	59,700
2024-02-21	27.800	27.800	26.540	27.140	27.140	160,260
2024-02-20	28.140	28.180	27.800	27.800	27.800	78,000
2024-02-19	27.960	28.100	27.900	28.040	28.040	69,270
2024-02-16	28.420	28.440	27.800	27.920	27.920	123,180
2024-02-15	28.340	28.560	27.960	28.380	28.380	85,080
2024-02-14	28.540	28.680	28.240	28.400	28.400	53,600
2024-02-13	28.300	28.760	28.160	28.540	28.540	84,570
2024-02-12	28.500	28.500	28.080	28.240	28.240	45,940
2024-02-09	28.220	28.280	27.900	28.240	28.240	136,420
2024-02-08	29.020	29.180	28.000	28.060	28.060	139,350
2024-02-07	29.240	29.620	28.380	29.000	29.000	287,500
2024-02-06	28.140	29.180	28.140	29.000	29.000	205,820
2024-02-05	28.260	28.380	27.920	28.160	28.160	23,050
2024-02-02	28.460	28.620	27.780	28.060	28.060	128,250
2024-02-01	29.100	29.100	28.120	28.220	28.220	170,570
2024-01-31	28.120	29.220	28.100	29.180	29.180	212,100
2024-01-30	28.220	28.340	28.000	28.140	28.140	98,770
2024-01-29	29.240	29.240	27.720	28.180	28.180	378,440
2024-01-26	29.420	30.660	28.740	28.780	28.780	287,260
2024-01-25	31.000	31.280	28.920	29.420	29.420	696,430
2024-01-24	29.080	31.920	29.080	30.980	30.980	1,159,830
2024-01-23	27.820	29.860	27.700	29.080	29.080	910,230
2024-01-22	27.400	27.880	27.240	27.620	27.620	161,690
2024-01-19	27.300	27.520	27.080	27.480	27.480	82,930
2024-01-18	27.360	27.740	27.000	27.220	27.220	162,080
2024-01-17	27.420	27.600	27.180	27.240	27.240	123,190
2024-01-16	26.800	27.460	26.800	27.260	27.260	115,050
2024-01-15	26.480	27.480	26.380	27.060	27.060	224,210
2024-01-12	26.260	26.700	26.020	26.460	26.460	182,550
2024-01-11	26.300	26.600	25.820	26.240	26.240	165,150
2024-01-10	25.900	26.400	25.800	26.240	26.240	258,110
2024-01-09	25.640	26.160	25.020	25.880	25.880	169,080
2024-01-08	25.580	25.900	25.000	25.600	25.600	288,980
2024-01-05	24.740	26.160	24.560	25.560	25.560	358,400
2024-01-04	24.560	24.740	24.440	24.520	24.520	29,900
2024-01-03	24.160	24.660	24.160	24.640	24.640	49,540
2023-12-29	24.680	24.680	23.280	24.320	24.320	51,790
2023-12-28	24.560	24.600	24.180	24.200	24.200	25,680
2023-12-27	24.320	24.560	24.180	24.300	24.300	47,250
2023-12-26	24.360	24.580	23.460	24.200	24.200	70,680
2023-12-25	25.000	25.220	23.800	24.300	24.300	111,750
2023-12-22	24.600	25.000	24.600	24.840	24.840	30,280

← NewerPage 12 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.