Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	32.100	32.200	30.860	30.860	30.860	188,150
2023-09-27	31.420	32.500	30.480	31.560	31.560	322,620
2023-09-26	31.380	31.560	29.200	31.440	31.440	228,460
2023-09-25	28.860	31.800	28.860	31.380	31.380	618,860
2023-09-22	27.160	29.260	26.160	28.500	28.500	261,850
2023-09-21	29.400	29.820	27.000	27.440	27.440	345,770
2023-09-20	31.280	31.280	27.040	29.420	29.420	527,770
2023-09-19	32.480	32.700	30.260	31.280	31.280	383,920
2023-09-18	33.400	34.760	31.580	32.420	32.420	388,650
2023-09-15	31.420	33.980	28.160	32.960	32.960	764,820
2023-09-14	36.340	36.900	28.500	31.420	31.420	1,613,420
2023-09-13	38.700	39.020	35.500	36.320	36.320	693,760
2023-09-12	38.400	41.880	37.500	38.320	38.320	1,442,270
2023-09-11	34.780	39.620	33.380	37.020	37.020	1,311,850
2023-09-08	33.580	38.660	31.220	34.600	34.600	1,044,390
2023-09-07	36.440	36.600	33.200	33.220	33.220	454,900
2023-09-06	37.900	37.980	35.220	36.120	36.120	457,500
2023-09-05	37.700	39.400	35.800	37.380	37.380	597,010
2023-09-04	32.480	43.600	32.060	37.400	37.400	4,351,900
2023-09-01	33.900	34.900	31.520	33.960	33.960	902,400
2023-08-31	27.980	37.520	27.820	33.980	33.980	5,052,420
2023-08-30	27.000	29.680	25.880	27.620	27.620	1,351,910
2023-08-29	26.680	27.220	25.880	26.080	26.080	194,860
2023-08-28	25.500	27.460	25.500	26.580	26.580	446,490
2023-08-25	25.800	26.800	25.660	26.100	26.100	252,850
2023-08-24	26.120	26.120	24.200	25.640	25.640	463,510
2023-08-23	25.640	28.300	24.880	26.160	26.160	1,160,800
2023-08-22	24.000	27.500	23.780	25.600	25.600	1,350,660
2023-08-21	22.800	24.340	22.500	23.980	23.980	271,740
2023-08-18	21.620	22.880	21.620	22.480	22.480	281,250
2023-08-17	22.680	23.140	21.940	22.780	22.780	202,670
2023-08-16	24.560	24.980	21.600	22.200	22.200	705,760
2023-08-15	24.660	25.300	23.120	24.320	24.320	403,000
2023-08-14	25.340	26.680	24.480	24.480	24.480	760,460
2023-08-11	25.660	25.660	24.500	24.900	24.900	258,950
2023-08-10	28.000	28.000	24.020	25.320	25.320	907,650
2023-08-09	23.900	27.020	23.500	26.800	26.800	1,790,190
2023-08-08	24.020	24.600	22.620	23.900	23.900	595,510
2023-08-07	23.860	24.360	23.240	24.240	24.240	381,480
2023-08-04	24.600	24.640	23.520	23.600	23.600	462,200
2023-08-03	24.660	24.760	23.860	24.360	24.360	434,850
2023-08-02	24.400	24.800	23.520	24.360	24.360	544,240
2023-08-01	25.180	25.240	24.020	24.340	24.340	542,270
2023-07-31	23.860	27.880	23.600	24.380	24.380	2,519,810
2023-07-28	22.160	25.340	21.720	23.180	23.180	1,822,330
2023-07-27	22.300	23.000	22.000	22.180	22.180	175,670
2023-07-26	22.760	23.700	22.000	22.280	22.280	294,350
2023-07-25	22.200	23.380	21.800	22.440	22.440	523,450
2023-07-24	22.000	22.400	21.000	22.100	22.100	859,120
2023-07-21	20.800	22.420	20.440	22.300	22.300	700,910
2023-07-20	21.500	23.600	20.540	20.900	20.900	1,565,960
2023-07-19	20.420	21.620	20.400	21.100	21.100	881,670
2023-07-18	20.500	20.640	20.100	20.380	20.380	342,920
2023-07-17	20.740	20.740	19.840	20.560	20.560	567,910
2023-07-14	21.400	21.980	20.300	20.740	20.740	1,833,460
2023-07-13	19.000	23.820	18.920	21.780	21.780	8,606,430
2023-07-12	18.000	18.440	18.000	18.420	18.420	94,050
2023-07-11	18.080	18.500	17.840	17.960	17.960	56,020
2023-07-10	17.920	18.280	17.860	18.060	18.060	37,550
2023-07-07	17.960	18.080	17.720	17.880	17.880	32,140

← NewerPage 14 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.