Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	16.100	17.600	15.940	16.960	16.960	559,150
2023-04-07	16.000	16.640	15.820	15.960	15.960	198,950
2023-04-06	16.000	16.100	15.840	15.980	15.980	70,330
2023-04-05	16.120	16.500	15.800	16.060	16.060	139,560
2023-04-04	15.760	16.140	15.620	15.940	15.940	433,190
2023-04-03	15.020	16.200	15.020	15.700	15.700	513,710
2023-03-31	15.660	16.600	14.700	14.800	14.800	556,060
2023-03-30	14.700	15.800	14.700	15.500	15.500	604,130
2023-03-29	14.580	14.980	14.400	14.640	14.640	128,130
2023-03-28	14.660	14.700	14.200	14.560	14.560	75,880
2023-03-27	14.360	14.660	14.340	14.620	14.620	165,480
2023-03-24	14.380	14.840	14.200	14.320	14.320	80,520
2023-03-23	14.060	14.780	13.880	14.380	14.380	262,460
2023-03-22	13.960	14.440	13.960	14.060	14.060	82,420
2023-03-21	13.940	14.200	13.880	13.980	13.980	144,460
2023-03-20	13.880	14.040	13.620	13.860	13.860	161,440
2023-03-17	13.760	14.200	13.600	13.880	13.880	188,370
2023-03-16	13.680	13.780	13.600	13.720	13.720	87,790
2023-03-15	13.960	14.160	13.620	13.740	13.740	161,340
2023-03-14	14.140	14.480	13.900	13.980	13.980	200,970
2023-03-13	14.580	14.800	14.020	14.260	14.260	115,230
2023-03-10	14.700	15.200	14.400	14.620	14.620	314,850
2023-03-09	14.140	14.820	13.920	14.400	14.400	365,850
2023-03-07	13.840	14.120	13.700	13.940	13.940	124,380
2023-03-06	13.700	13.980	13.620	13.820	13.820	115,680
2023-03-03	13.620	13.700	13.440	13.620	13.620	45,600
2023-03-02	13.800	13.940	13.320	13.420	13.420	140,250
2023-03-01	13.720	14.100	13.720	13.840	13.840	62,700
2023-02-28	13.660	13.940	13.340	13.720	13.720	84,060
2023-02-27	13.320	13.680	13.100	13.560	13.560	91,560
2023-02-24	13.420	13.580	13.180	13.340	13.340	57,990
2023-02-22	13.400	13.780	13.280	13.460	13.460	107,150
2023-02-21	13.300	13.620	13.100	13.440	13.440	141,330
2023-02-20	13.340	13.600	12.820	13.160	13.160	236,690
2023-02-17	13.440	13.600	13.020	13.360	13.360	51,820
2023-02-16	13.000	13.840	13.000	13.440	13.440	384,160
2023-02-15	14.760	14.760	12.860	12.860	12.860	639,480
2023-02-14	14.840	15.480	14.040	14.760	14.760	158,570
2023-02-13	14.760	15.180	14.240	14.820	14.820	83,270
2023-02-10	14.440	15.500	14.160	14.760	14.760	934,550
2023-02-09	13.640	14.480	13.580	14.220	14.220	387,780
2023-02-08	13.680	13.820	13.420	13.640	13.640	226,350
2023-02-07	13.800	14.080	13.500	13.660	13.660	108,970
2023-02-06	13.620	14.040	13.500	13.780	13.780	123,380
2023-02-03	13.660	13.700	13.500	13.500	13.500	79,990
2023-02-02	13.760	14.020	13.500	13.660	13.660	217,450
2023-02-01	13.640	14.480	13.640	13.800	13.800	290,390
2023-01-31	13.500	14.140	13.460	13.660	13.660	298,920
2023-01-30	13.880	14.100	13.480	13.500	13.500	132,190
2023-01-27	13.880	14.040	13.420	13.660	13.660	144,580
2023-01-26	13.960	14.500	13.720	13.860	13.860	168,710
2023-01-25	13.560	14.280	13.280	14.000	14.000	391,320
2023-01-24	13.280	13.620	13.240	13.540	13.540	335,070
2023-01-23	13.100	13.880	13.020	13.200	13.200	594,630
2023-01-20	12.760	13.880	12.760	13.060	13.060	436,750
2023-01-19	13.320	13.320	12.520	12.840	12.840	321,720
2023-01-18	12.780	13.840	12.500	13.220	13.220	647,000
2023-01-17	13.020	13.060	12.340	12.760	12.760	179,160
2023-01-16	12.840	13.160	12.840	13.020	13.020	126,940
2023-01-13	13.080	13.300	12.720	12.940	12.940	245,970

← NewerPage 16 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.