Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.120	9.140	9.000	9.100	9.100	18,650
2022-10-17	9.000	9.180	8.920	9.080	9.080	37,290
2022-10-14	9.120	9.140	8.860	9.000	9.000	107,840
2022-10-13	9.200	9.200	8.920	9.160	9.160	76,300
2022-10-12	8.980	9.500	8.940	9.220	9.220	181,860
2022-10-11	9.000	9.000	8.760	8.980	8.980	44,420
2022-10-10	8.820	9.020	8.740	8.900	8.900	70,830
2022-10-07	9.000	9.020	8.820	8.860	8.860	42,160
2022-10-06	8.900	9.060	8.800	8.920	8.920	102,000
2022-10-05	8.940	9.120	8.800	8.880	8.880	37,200
2022-10-04	9.280	9.300	8.920	9.020	9.020	42,280
2022-10-03	9.260	9.360	9.020	9.220	9.220	63,420
2022-09-30	9.080	9.260	8.600	9.160	9.160	162,680
2022-09-29	9.240	9.500	8.800	9.020	9.020	73,600
2022-09-28	9.040	9.400	8.840	9.100	9.100	157,410
2022-09-27	8.880	9.420	8.560	9.020	9.020	113,060
2022-09-26	9.380	9.380	8.540	8.880	8.880	235,850
2022-09-23	9.920	9.980	8.980	9.380	9.380	265,520
2022-09-22	9.480	10.220	9.300	9.900	9.900	192,700
2022-09-21	9.400	9.500	8.700	9.140	9.140	275,420
2022-09-20	10.380	10.700	8.980	9.580	9.580	797,810
2022-09-19	10.420	10.520	10.280	10.320	10.320	246,650
2022-09-16	10.340	10.440	10.260	10.360	10.360	87,360
2022-09-15	10.580	10.600	10.200	10.360	10.360	213,550
2022-09-14	10.660	10.660	10.120	10.420	10.420	360,530
2022-09-13	10.380	10.700	10.360	10.660	10.660	570,850
2022-09-12	10.400	10.720	10.180	10.220	10.220	580,800
2022-09-09	10.300	10.500	10.200	10.340	10.340	154,760
2022-09-08	9.880	10.720	9.820	10.300	10.300	1,026,680
2022-09-07	9.840	9.940	9.780	9.880	9.880	176,600
2022-09-06	9.860	10.020	9.740	9.840	9.840	398,830
2022-09-05	9.840	9.960	9.760	9.840	9.840	203,610
2022-09-02	9.740	9.840	9.740	9.820	9.820	80,120
2022-09-01	9.800	9.860	9.620	9.780	9.780	119,130
2022-08-31	9.800	9.900	9.720	9.800	9.800	76,310
2022-08-30	9.800	9.940	9.700	9.780	9.780	132,820
2022-08-29	9.800	10.080	9.720	9.780	9.780	233,950
2022-08-26	9.800	9.900	9.760	9.780	9.780	47,110
2022-08-25	9.800	9.960	9.720	9.760	9.760	88,840
2022-08-24	9.900	10.280	9.700	9.760	9.760	602,730
2022-08-23	9.780	9.900	9.680	9.900	9.900	62,580
2022-08-22	9.680	9.860	9.680	9.800	9.800	35,890
2022-08-19	9.700	10.020	9.620	9.700	9.700	94,710
2022-08-18	9.660	9.740	9.520	9.660	9.660	43,220
2022-08-17	9.680	9.780	9.660	9.680	9.680	45,780
2022-08-16	9.600	9.640	9.560	9.620	9.620	19,400
2022-08-15	9.580	9.620	9.500	9.620	9.620	52,110
2022-08-12	9.560	9.640	9.520	9.560	9.560	22,410
2022-08-11	9.460	9.700	9.460	9.580	9.580	39,970
2022-08-10	9.560	9.620	9.440	9.540	9.540	37,640
2022-08-09	9.700	9.700	9.460	9.580	9.580	26,250
2022-08-08	9.520	9.720	9.400	9.600	9.600	36,010
2022-08-05	9.620	9.700	9.360	9.580	9.580	100,620
2022-08-04	9.580	9.820	9.560	9.620	9.620	34,110
2022-08-03	9.660	9.720	9.480	9.540	9.540	26,260
2022-08-02	9.700	9.700	9.600	9.600	9.600	8,680
2022-08-01	9.660	9.700	9.620	9.700	9.700	12,850
2022-07-29	9.580	9.780	9.580	9.660	9.660	22,360
2022-07-28	9.580	9.820	9.500	9.660	9.660	66,660
2022-07-27	9.580	9.580	9.480	9.540	9.540	63,930

← NewerPage 18 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.