Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	19.700	19.900	18.960	19.380	19.380	2,950
2022-04-25	19.760	20.060	18.940	19.360	19.360	12,010
2022-04-22	19.240	20.020	18.940	19.480	19.480	3,480
2022-04-21	19.560	19.940	19.120	19.280	19.280	8,570
2022-04-20	18.920	20.540	18.700	20.000	20.000	4,840
2022-04-19	18.880	19.560	18.120	18.780	18.780	18,350
2022-04-18	19.120	19.680	18.820	19.040	19.040	3,470
2022-04-15	19.260	20.520	19.260	19.540	19.540	7,760
2022-04-14	20.480	20.740	18.700	19.120	19.120	5,740
2022-04-13	20.680	20.680	20.100	20.380	20.380	1,070
2022-04-12	20.080	20.980	19.920	20.180	20.180	11,700
2022-04-11	20.360	20.500	20.140	20.160	20.160	3,020
2022-04-08	21.220	21.420	20.060	20.140	20.140	5,800
2022-04-07	20.380	21.500	20.120	21.160	21.160	8,370
2022-04-06	20.300	20.940	20.060	20.620	20.620	6,300
2022-04-05	21.300	21.980	19.780	20.100	20.100	45,430
2022-04-04	20.360	21.500	20.020	20.820	20.820	30,430
2022-04-01	19.680	20.420	19.680	20.240	20.240	4,840
2022-03-31	20.000	20.860	17.920	19.680	19.680	26,000
2022-03-30	18.440	20.780	18.000	19.060	19.060	4,060
2022-03-29	17.000	18.060	17.000	17.900	17.900	57,670
2022-03-28	18.000	18.880	16.400	17.240	17.240	11,210
2022-03-25	18.300	18.300	18.300	18.300	18.300	0
2022-03-24	18.300	18.300	18.300	18.300	18.300	0
2022-03-23	18.300	18.300	18.300	18.300	18.300	0
2022-03-22	18.300	18.300	18.300	18.300	18.300	0
2022-03-21	18.300	18.300	18.300	18.300	18.300	0
2022-03-18	18.300	18.300	18.300	18.300	18.300	0
2022-03-17	18.300	18.300	18.300	18.300	18.300	0
2022-03-16	18.300	18.300	18.300	18.300	18.300	0
2022-03-15	18.300	18.300	18.300	18.300	18.300	0
2022-03-14	18.300	18.300	18.300	18.300	18.300	0
2022-03-11	18.300	18.300	18.300	18.300	18.300	0
2022-03-10	18.300	18.300	18.300	18.300	18.300	0
2022-03-09	18.300	18.300	18.300	18.300	18.300	0
2022-03-04	18.300	18.300	18.300	18.300	18.300	0
2022-03-03	18.300	18.300	18.300	18.300	18.300	0
2022-03-02	18.300	18.300	18.300	18.300	18.300	0
2022-03-01	18.300	18.300	18.300	18.300	18.300	0
2022-02-28	18.300	18.300	18.300	18.300	18.300	0
2022-02-25	17.600	20.000	17.600	18.300	18.300	12,020
2022-02-24	21.780	21.780	15.360	16.100	16.100	19,780
2022-02-23	20.500	20.500	20.500	20.500	20.500	0
2022-02-22	20.580	21.920	16.500	20.500	20.500	10,930
2022-02-21	24.140	24.200	20.000	20.460	20.460	34,590
2022-02-18	24.440	24.940	23.300	24.260	24.260	19,800
2022-02-17	25.240	25.240	24.180	24.460	24.460	2,770
2022-02-16	25.280	25.280	24.420	24.440	24.440	2,910
2022-02-15	23.620	25.260	23.600	24.700	24.700	12,350
2022-02-14	24.080	25.360	23.580	24.000	24.000	22,470
2022-02-11	25.300	25.440	24.480	25.040	25.040	7,850
2022-02-10	25.900	25.900	24.500	25.400	25.400	1,820
2022-02-09	24.720	25.400	24.100	25.180	25.180	3,960
2022-02-08	25.540	25.540	24.000	24.420	24.420	9,990
2022-02-07	24.420	25.620	24.060	24.760	24.760	370
2022-02-04	25.400	25.440	24.000	24.340	24.340	8,910
2022-02-03	25.560	25.920	25.340	25.360	25.360	1,780
2022-02-02	25.340	25.760	25.340	25.540	25.540	80
2022-02-01	25.800	25.800	25.420	25.700	25.700	3,090
2022-01-31	24.880	25.460	24.400	25.080	25.080	1,270

← NewerPage 20 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.