Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.820	14.500	12.640	13.600	13.600	536,560
2026-07-24	12.780	13.500	12.360	13.080	13.080	131,170
2026-07-23	13.380	13.380	12.000	12.780	12.780	101,220
2026-07-22	13.500	13.600	13.160	13.480	13.480	57,320
2026-07-21	13.500	13.700	13.360	13.560	13.560	44,290
2026-07-20	12.880	13.580	12.480	13.280	13.280	20,230
2026-07-17	12.920	13.380	12.800	12.820	12.820	10,420
2026-07-16	14.760	14.760	12.600	13.100	13.100	52,030
2026-07-15	14.800	14.900	14.720	14.780	14.780	890
2026-07-14	14.860	15.060	14.700	14.900	14.900	10,520
2026-07-13	14.820	14.960	14.580	14.840	14.840	14,080
2026-07-10	14.980	15.000	14.920	14.940	14.940	3,700
2026-07-09	15.240	15.240	14.940	14.940	14.940	4,950
2026-07-08	14.940	15.060	14.860	14.980	14.980	12,470
2026-07-07	14.720	14.940	14.640	14.800	14.800	2,910
2026-07-06	15.000	15.080	14.640	14.740	14.740	17,690
2026-07-03	15.000	15.040	14.920	14.920	14.920	1,710
2026-07-02	15.080	15.220	14.920	14.940	14.940	18,530
2026-07-01	15.440	15.440	14.940	14.980	14.980	14,110
2026-06-30	14.960	15.660	14.820	14.920	14.920	19,000
2026-06-29	14.240	14.960	14.220	14.900	14.900	120,890
2026-06-26	15.700	15.920	13.600	14.000	14.000	77,240
2026-06-25	15.200	16.160	15.140	15.420	15.420	116,160
2026-06-24	16.420	16.420	14.720	14.800	14.800	68,110
2026-06-23	15.720	16.720	15.700	16.340	16.340	46,270
2026-06-22	18.260	18.260	14.800	16.600	16.600	118,360
2026-06-19	18.360	18.720	17.820	18.200	18.200	36,080
2026-06-18	19.080	19.140	18.080	18.480	18.480	68,330
2026-06-17	19.080	19.240	19.040	19.080	19.080	6,870
2026-06-16	19.420	19.540	19.080	19.080	19.080	12,110
2026-06-15	19.320	19.600	18.920	19.180	19.180	48,860
2026-06-11	19.320	19.520	19.120	19.200	19.200	27,170
2026-06-10	19.300	19.640	19.260	19.480	19.480	15,370
2026-06-09	19.440	19.480	19.180	19.380	19.380	18,130
2026-06-08	19.320	19.640	19.200	19.420	19.420	76,980
2026-06-05	19.720	19.760	19.180	19.220	19.220	26,670
2026-06-04	19.480	19.860	19.220	19.460	19.460	60,590
2026-06-03	19.700	19.860	19.400	19.540	19.540	16,850
2026-06-02	19.240	20.580	19.200	19.940	19.940	73,910
2026-06-01	19.180	20.740	19.000	19.540	19.540	87,030
2026-05-29	18.880	19.280	18.580	18.680	18.680	112,730
2026-05-28	19.060	19.240	18.640	18.800	18.800	59,400
2026-05-27	19.020	19.740	18.000	19.580	19.580	190,870
2026-05-26	19.220	19.520	18.900	19.280	19.280	83,530
2026-05-25	19.540	19.580	19.020	19.240	19.240	39,280
2026-05-22	19.520	19.740	19.040	19.180	19.180	23,920
2026-05-21	19.620	19.800	18.580	19.740	19.740	64,130
2026-05-20	19.760	19.860	19.400	19.580	19.580	47,920
2026-05-19	19.820	20.000	19.560	19.720	19.720	74,990
2026-05-18	19.620	20.320	19.580	19.880	19.880	165,090
2026-05-15	19.560	19.840	19.440	19.540	19.540	47,580
2026-05-14	19.840	19.860	19.540	19.780	19.780	31,950
2026-05-13	19.800	19.900	19.600	19.820	19.820	18,870
2026-05-12	20.160	20.360	19.260	19.860	19.860	141,750
2026-05-11	20.080	21.120	19.760	20.240	20.240	104,120
2026-05-08	19.100	22.000	19.080	19.540	19.540	383,320
2026-05-07	19.300	19.520	19.060	19.240	19.240	17,330
2026-05-06	18.420	19.780	18.420	19.660	19.660	55,370
2026-05-05	18.340	18.600	18.340	18.560	18.560	12,190
2026-05-04	18.740	18.740	18.000	18.480	18.480	19,800

← NewerPage 2 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.