Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.280	18.300	17.840	17.940	17.940	55,630
2023-07-05	18.000	18.280	17.580	18.280	18.280	91,320
2023-07-04	17.800	18.720	17.740	18.000	18.000	116,330
2023-07-03	18.000	18.180	17.720	17.780	17.780	90,880
2023-06-30	17.900	18.000	17.700	17.920	17.920	77,050
2023-06-29	17.860	17.980	17.700	17.940	17.940	54,600
2023-06-28	17.820	18.180	17.200	17.800	17.800	88,370
2023-06-27	17.540	17.900	17.520	17.640	17.640	38,610
2023-06-26	18.000	18.000	17.040	17.600	17.600	125,500
2023-06-23	18.500	18.700	17.620	17.960	17.960	122,280
2023-06-22	18.860	19.260	18.360	18.520	18.520	125,730
2023-06-21	18.400	19.280	18.100	18.780	18.780	116,740
2023-06-20	18.120	19.140	17.940	18.400	18.400	286,830
2023-06-19	18.020	18.060	17.800	18.060	18.060	69,460
2023-06-16	18.080	18.220	17.800	18.000	18.000	105,170
2023-06-15	18.080	18.120	17.700	17.980	17.980	140,330
2023-06-14	17.880	18.360	17.540	17.920	17.920	144,610
2023-06-13	17.520	18.000	17.300	17.780	17.780	149,390
2023-06-09	17.100	17.640	16.780	17.440	17.440	205,410
2023-06-08	16.980	17.100	16.560	17.040	17.040	52,170
2023-06-07	16.820	17.200	16.500	17.000	17.000	53,650
2023-06-06	16.960	17.840	16.740	17.000	17.000	78,850
2023-06-05	17.220	17.320	16.600	17.080	17.080	130,080
2023-06-02	16.540	17.000	16.440	17.000	17.000	145,410
2023-06-01	16.580	16.940	16.540	16.640	16.640	26,890
2023-05-31	16.700	16.860	16.400	16.740	16.740	67,710
2023-05-30	17.500	17.500	16.380	16.640	16.640	171,510
2023-05-29	16.900	17.400	16.840	17.120	17.120	66,290
2023-05-26	16.720	17.180	16.540	16.800	16.800	100,300
2023-05-25	16.820	17.000	16.520	16.700	16.700	78,150
2023-05-24	17.340	17.340	16.220	16.800	16.800	294,110
2023-05-23	16.720	17.560	16.520	17.320	17.320	130,140
2023-05-22	17.300	17.460	16.720	16.720	16.720	30,150
2023-05-19	17.280	17.340	16.980	17.140	17.140	62,710
2023-05-18	17.320	17.780	17.200	17.400	17.400	91,120
2023-05-17	17.140	17.420	17.120	17.380	17.380	64,330
2023-05-16	17.420	17.640	16.880	17.080	17.080	226,180
2023-05-15	17.600	17.820	17.140	17.400	17.400	115,400
2023-05-12	17.800	17.800	17.220	17.500	17.500	92,480
2023-05-11	17.120	18.420	17.040	18.000	18.000	223,490
2023-05-10	16.940	17.420	16.480	17.040	17.040	159,790
2023-05-08	16.740	17.700	16.500	17.000	17.000	76,770
2023-05-05	16.880	17.380	16.480	16.700	16.700	39,780
2023-05-04	16.860	17.480	16.540	16.840	16.840	74,150
2023-05-03	17.440	17.500	15.800	16.940	16.940	226,620
2023-05-02	18.440	18.980	17.020	17.440	17.440	263,600
2023-04-28	18.700	18.820	18.000	18.280	18.280	183,590
2023-04-27	19.740	19.780	18.340	18.420	18.420	485,380
2023-04-26	18.700	22.480	18.500	19.220	19.220	1,911,930
2023-04-25	17.000	20.800	16.920	18.700	18.700	2,042,030
2023-04-24	16.940	17.600	16.720	16.980	16.980	147,040
2023-04-21	17.120	17.300	16.820	16.900	16.900	38,140
2023-04-20	16.980	17.120	16.220	17.020	17.020	133,070
2023-04-19	17.060	17.060	16.780	16.880	16.880	78,870
2023-04-18	17.080	17.120	16.720	16.980	16.980	89,910
2023-04-17	17.320	17.700	16.220	16.980	16.980	248,430
2023-04-14	17.620	17.620	17.020	17.280	17.280	60,240
2023-04-13	16.980	17.760	16.900	17.380	17.380	120,990
2023-04-12	17.020	17.440	16.600	16.800	16.800	180,390
2023-04-11	17.380	18.000	16.560	17.060	17.060	396,310

← NewerPage 15 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.