Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	24.760	25.460	24.120	24.640	24.640	93,550
2023-12-20	24.080	24.900	24.080	24.860	24.860	38,200
2023-12-19	24.240	24.460	23.720	24.020	24.020	50,440
2023-12-18	23.320	24.480	22.820	23.840	23.840	141,740
2023-12-15	22.500	24.100	22.380	23.560	23.560	120,710
2023-12-14	22.300	23.500	22.300	22.460	22.460	54,640
2023-12-13	21.740	22.700	21.400	22.280	22.280	74,480
2023-12-12	21.840	22.960	20.720	21.740	21.740	215,810
2023-12-11	22.540	22.560	21.520	21.820	21.820	67,350
2023-12-08	22.540	22.680	22.260	22.600	22.600	25,620
2023-12-07	23.860	23.860	22.220	22.520	22.520	101,590
2023-12-06	23.960	24.000	23.400	23.400	23.400	47,920
2023-12-05	24.540	24.640	23.440	23.940	23.940	80,270
2023-12-04	26.280	26.860	24.520	24.520	24.520	84,790
2023-12-01	26.680	27.040	25.500	25.840	25.840	64,850
2023-11-30	27.180	27.280	26.140	26.340	26.340	79,300
2023-11-29	27.280	28.000	26.940	27.040	27.040	115,390
2023-11-28	26.100	28.300	25.140	27.300	27.300	393,570
2023-11-27	28.280	28.560	25.100	26.060	26.060	555,250
2023-11-24	28.220	28.520	28.100	28.300	28.300	53,880
2023-11-23	28.240	28.580	28.160	28.320	28.320	56,660
2023-11-22	28.280	28.460	28.140	28.180	28.180	50,980
2023-11-21	28.160	28.700	28.160	28.400	28.400	52,960
2023-11-20	28.420	28.780	28.040	28.160	28.160	95,380
2023-11-17	27.000	28.780	26.340	28.580	28.580	173,680
2023-11-16	27.280	28.380	27.000	27.220	27.220	98,740
2023-11-15	25.080	28.380	23.000	26.800	26.800	563,620
2023-11-14	27.940	28.480	25.040	25.160	25.160	275,820
2023-11-13	27.880	28.420	27.720	27.900	27.900	149,300
2023-11-10	29.300	29.320	27.520	27.800	27.800	325,120
2023-11-09	29.780	29.820	29.100	29.220	29.220	172,340
2023-11-08	30.240	30.240	29.500	29.820	29.820	213,110
2023-11-07	30.820	31.000	30.000	30.260	30.260	127,730
2023-11-06	29.900	31.320	29.820	30.720	30.720	379,960
2023-11-03	29.940	30.180	29.760	29.820	29.820	64,430
2023-11-02	29.920	30.140	29.900	29.980	29.980	47,170
2023-11-01	29.840	30.140	29.680	29.920	29.920	75,500
2023-10-31	30.140	30.140	29.700	29.840	29.840	110,680
2023-10-30	30.200	30.320	29.600	30.140	30.140	124,370
2023-10-27	30.060	30.340	28.240	30.160	30.160	269,930
2023-10-26	30.840	31.080	30.000	30.060	30.060	176,760
2023-10-25	31.120	32.000	30.640	30.840	30.840	203,080
2023-10-24	30.300	31.180	30.020	31.140	31.140	224,830
2023-10-23	30.720	31.120	29.980	30.240	30.240	214,160
2023-10-20	31.500	31.880	30.020	30.520	30.520	145,280
2023-10-19	31.420	31.520	30.940	31.140	31.140	98,200
2023-10-18	33.000	33.000	31.020	31.320	31.320	244,030
2023-10-17	32.240	33.260	31.680	32.520	32.520	288,070
2023-10-16	31.880	32.900	31.100	31.920	31.920	420,260
2023-10-13	30.800	32.400	30.620	31.360	31.360	281,900
2023-10-12	30.440	31.100	30.040	30.840	30.840	175,150
2023-10-11	30.780	31.080	30.420	30.440	30.440	131,730
2023-10-10	31.060	31.100	30.460	30.520	30.520	70,910
2023-10-09	30.640	31.280	30.480	30.760	30.760	106,390
2023-10-06	31.800	31.820	30.140	30.880	30.880	227,160
2023-10-05	32.900	32.900	31.320	31.540	31.540	258,910
2023-10-04	34.240	34.240	32.120	32.860	32.860	327,720
2023-10-03	30.860	34.800	30.860	32.140	32.140	1,815,490
2023-10-02	30.700	30.960	30.140	30.660	30.660	156,510
2023-09-29	31.600	31.600	29.940	30.020	30.020	172,860

← NewerPage 13 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.