Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	14.000	14.360	12.660	13.040	13.040	825,160
2023-01-11	11.980	16.000	11.940	13.900	13.900	4,937,030
2023-01-10	12.000	12.200	11.840	12.060	12.060	218,230
2023-01-09	11.860	12.560	11.820	12.000	12.000	277,140
2023-01-06	11.760	11.880	11.760	11.840	11.840	48,410
2023-01-05	11.860	11.920	11.720	11.780	11.780	55,850
2023-01-04	11.800	11.920	11.700	11.860	11.860	85,040
2023-01-03	11.840	11.940	11.720	11.820	11.820	80,030
2022-12-30	11.800	11.860	11.700	11.780	11.780	127,680
2022-12-29	11.800	12.020	11.780	11.860	11.860	73,110
2022-12-28	12.160	12.160	11.740	12.000	12.000	181,290
2022-12-27	12.100	12.260	11.740	11.900	11.900	355,070
2022-12-26	12.200	12.620	11.780	11.980	11.980	439,600
2022-12-23	11.960	13.140	11.780	12.020	12.020	1,391,800
2022-12-22	12.760	13.180	11.700	11.940	11.940	978,140
2022-12-21	14.440	14.440	12.300	12.360	12.360	1,379,140
2022-12-20	17.000	18.080	13.800	14.040	14.040	5,088,670
2022-12-19	12.360	16.000	12.020	16.000	16.000	5,003,650
2022-12-16	11.260	14.700	10.800	12.560	12.560	6,478,590
2022-12-15	10.780	11.100	10.220	10.600	10.600	146,390
2022-12-14	10.100	11.180	9.900	10.660	10.660	344,620
2022-12-13	10.200	10.320	10.140	10.220	10.220	16,220
2022-12-12	10.120	10.380	10.100	10.180	10.180	23,440
2022-12-09	10.160	10.560	10.020	10.160	10.160	72,610
2022-12-08	10.160	10.160	10.060	10.080	10.080	4,770
2022-12-07	10.220	10.400	10.020	10.160	10.160	28,870
2022-12-06	10.100	10.520	10.020	10.240	10.240	70,810
2022-12-05	10.180	10.320	10.100	10.320	10.320	21,450
2022-12-02	10.260	10.260	10.100	10.180	10.180	30,070
2022-12-01	10.260	10.460	10.220	10.240	10.240	28,710
2022-11-30	10.140	10.640	10.140	10.400	10.400	305,120
2022-11-29	10.280	10.420	10.100	10.220	10.220	64,960
2022-11-28	10.400	10.420	9.940	10.140	10.140	117,090
2022-11-25	10.000	10.520	9.840	10.360	10.360	302,590
2022-11-24	9.940	10.180	9.820	10.000	10.000	467,440
2022-11-23	9.900	9.980	9.820	9.940	9.940	17,460
2022-11-22	9.820	9.880	9.800	9.880	9.880	33,420
2022-11-21	9.880	10.100	9.420	9.820	9.820	64,180
2022-11-18	9.860	9.920	9.720	9.920	9.920	20,580
2022-11-17	9.940	9.980	9.820	9.860	9.860	22,920
2022-11-16	9.880	10.000	9.820	9.940	9.940	19,630
2022-11-15	9.920	9.940	9.800	9.880	9.880	23,880
2022-11-14	9.840	10.160	9.840	9.920	9.920	20,400
2022-11-11	9.860	9.960	9.800	9.840	9.840	19,710
2022-11-10	9.840	9.860	9.720	9.860	9.860	35,270
2022-11-09	10.020	10.240	9.700	9.820	9.820	110,820
2022-11-08	9.880	10.220	9.800	10.020	10.020	60,470
2022-11-07	9.880	10.200	9.740	9.860	9.860	57,830
2022-11-03	9.600	10.760	9.540	9.880	9.880	650,080
2022-11-02	9.480	9.720	9.120	9.600	9.600	128,660
2022-11-01	9.440	9.680	9.440	9.500	9.500	63,810
2022-10-31	9.340	9.760	9.260	9.520	9.520	86,570
2022-10-28	9.300	9.380	9.160	9.320	9.320	35,030
2022-10-27	9.200	9.460	9.140	9.340	9.340	170,820
2022-10-26	9.160	9.240	9.040	9.180	9.180	46,740
2022-10-25	9.080	9.220	9.060	9.220	9.220	38,830
2022-10-24	9.060	9.100	9.040	9.060	9.060	22,220
2022-10-21	9.000	9.040	8.800	9.020	9.020	50,270
2022-10-20	9.000	9.140	8.980	9.000	9.000	55,680
2022-10-19	9.060	9.080	8.960	9.000	9.000	35,780

← NewerPage 17 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.