Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.660	9.660	9.460	9.480	9.480	95,480
2022-07-25	9.500	9.600	9.180	9.460	9.460	45,520
2022-07-22	9.240	9.500	9.220	9.460	9.460	24,950
2022-07-21	9.600	9.660	8.940	9.360	9.360	190,350
2022-07-20	9.740	9.860	9.500	9.620	9.620	106,570
2022-07-19	9.820	9.820	9.580	9.700	9.700	35,500
2022-07-18	9.660	9.900	9.580	9.820	9.820	226,790
2022-07-15	9.600	9.840	9.360	9.600	9.600	277,050
2022-07-14	9.740	9.840	9.420	9.480	9.480	25,580
2022-07-13	9.840	9.840	9.560	9.740	9.740	30,380
2022-07-12	9.800	9.900	9.420	9.800	9.800	225,840
2022-07-11	9.780	10.040	9.600	9.760	9.760	304,360
2022-07-08	9.800	10.080	9.760	9.780	9.780	121,430
2022-07-07	9.860	10.000	9.720	9.820	9.820	185,410
2022-07-06	9.920	10.040	9.800	9.860	9.860	88,090
2022-07-05	10.200	10.200	9.660	9.900	9.900	327,210
2022-07-04	10.320	10.900	9.520	9.900	9.900	4,260,750
2022-07-01	10.240	10.680	9.540	10.320	10.320	2,715,930
2022-06-30	9.860	11.100	8.900	10.100	10.100	4,652,470
2022-06-29	9.960	10.020	9.680	9.800	9.800	168,240
2022-06-28	10.280	10.280	9.500	9.880	9.880	1,570,770
2022-06-27	11.760	11.820	9.800	10.200	10.200	2,359,810
2022-06-24	11.680	11.880	11.600	11.700	11.700	46,400
2022-06-23	11.800	11.960	11.600	11.680	11.680	90,490
2022-06-22	11.620	11.740	11.400	11.640	11.640	76,680
2022-06-21	11.940	11.960	11.660	11.720	11.720	104,250
2022-06-20	11.800	12.020	11.680	11.820	11.820	182,360
2022-06-17	11.780	11.820	11.580	11.800	11.800	106,770
2022-06-16	11.780	12.480	11.580	11.780	11.780	272,110
2022-06-15	12.780	12.780	11.400	11.720	11.720	963,660
2022-06-14	12.800	13.100	11.700	12.280	12.280	438,730
2022-06-10	14.000	17.340	12.720	12.920	12.920	956,310
2022-06-09	14.960	14.960	13.740	14.000	14.000	25,030
2022-06-08	14.520	15.200	14.520	14.940	14.940	8,910
2022-06-07	15.100	15.600	13.660	14.800	14.800	69,720
2022-06-06	16.280	16.300	14.700	14.900	14.900	186,480
2022-06-03	16.940	17.100	16.100	16.660	16.660	36,430
2022-06-02	17.200	17.280	16.600	16.920	16.920	4,390
2022-06-01	16.420	17.260	16.340	16.860	16.860	4,360
2022-05-31	16.760	17.520	16.420	16.440	16.440	38,520
2022-05-30	17.800	18.200	16.420	16.580	16.580	113,320
2022-05-27	18.320	19.140	16.960	17.500	17.500	75,180
2022-05-26	19.320	19.460	18.060	18.300	18.300	48,890
2022-05-25	19.000	19.860	19.000	19.220	19.220	1,040
2022-05-24	18.900	19.740	18.600	19.000	19.000	4,370
2022-05-23	19.300	19.580	18.920	18.980	18.980	4,220
2022-05-20	19.180	19.900	19.160	19.460	19.460	3,030
2022-05-19	19.340	19.840	19.120	19.340	19.340	6,330
2022-05-18	19.620	19.620	19.040	19.340	19.340	6,710
2022-05-17	19.600	19.620	19.180	19.600	19.600	6,400
2022-05-16	19.180	19.880	18.920	19.160	19.160	27,470
2022-05-13	19.400	20.420	18.920	19.500	19.500	12,360
2022-05-12	19.060	20.120	18.940	19.940	19.940	11,080
2022-05-11	19.640	19.660	18.940	19.100	19.100	3,980
2022-05-06	19.840	20.060	19.320	19.320	19.320	5,360
2022-05-05	19.680	20.000	18.760	19.400	19.400	3,460
2022-05-04	19.080	19.480	18.960	19.240	19.240	3,510
2022-04-29	19.300	19.320	19.060	19.060	19.060	1,390
2022-04-28	19.560	19.660	18.600	19.060	19.060	18,090
2022-04-27	19.160	19.640	19.160	19.220	19.220	600

← NewerPage 19 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.