Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.000	25.000	24.060	24.100	24.100	3,750
2022-01-27	24.020	24.500	23.900	24.420	24.420	630
2022-01-26	24.600	24.600	23.240	24.060	24.060	1,620
2022-01-25	23.060	23.640	22.300	23.540	23.540	4,010
2022-01-24	25.440	25.980	23.020	23.080	23.080	17,120
2022-01-21	24.980	26.620	24.980	25.800	25.800	6,160
2022-01-20	25.620	26.480	25.320	25.840	25.840	3,960
2022-01-19	24.520	26.600	22.220	25.540	25.540	28,420
2022-01-18	25.140	25.140	24.640	24.680	24.680	3,970
2022-01-17	25.440	25.540	25.260	25.480	25.480	2,420
2022-01-14	26.080	26.380	25.040	25.500	25.500	26,540
2022-01-13	26.400	26.480	26.140	26.400	26.400	1,490
2022-01-12	26.220	26.560	26.040	26.400	26.400	8,660
2022-01-11	26.320	26.400	25.920	26.220	26.220	9,010
2022-01-10	26.460	26.660	25.980	26.080	26.080	56,730
2022-01-07	26.460	26.460	26.460	26.460	26.460	0
2022-01-06	26.720	26.980	26.380	26.460	26.460	39,290
2022-01-05	27.020	27.120	26.720	27.000	27.000	2,910
2022-01-04	27.120	27.240	27.000	27.160	27.160	4,040
2022-01-03	27.280	27.320	27.040	27.200	27.200	7,600
2021-12-30	26.860	27.300	25.920	27.200	27.200	41,610
2021-12-29	27.000	27.000	26.380	26.700	26.700	46,350
2021-12-28	26.660	27.540	26.580	26.580	26.580	103,490
2021-12-27	27.540	27.660	26.600	26.620	26.620	117,360
2021-12-24	26.760	27.000	26.680	26.780	26.780	20,550
2021-12-23	27.000	27.100	26.700	26.920	26.920	31,800
2021-12-22	27.580	27.600	26.880	27.060	27.060	33,000
2021-12-21	27.420	27.720	27.020	27.160	27.160	18,810
2021-12-20	27.500	27.500	27.140	27.420	27.420	31,690
2021-12-17	27.760	27.760	27.440	27.440	27.440	440
2021-12-16	27.220	27.860	27.180	27.240	27.240	7,360
2021-12-15	26.160	28.400	26.160	27.580	27.580	5,020
2021-12-14	26.480	26.480	26.120	26.240	26.240	8,750
2021-12-13	27.600	27.800	26.480	26.600	26.600	27,710
2021-12-10	27.380	28.440	27.380	27.600	27.600	3,230
2021-12-09	27.660	28.160	26.420	28.160	28.160	17,840
2021-12-08	28.220	28.640	27.500	28.060	28.060	9,780
2021-12-07	28.840	28.840	27.680	27.920	27.920	2,530
2021-12-06	28.800	28.920	27.660	28.140	28.140	13,530
2021-12-03	28.140	29.380	28.140	28.860	28.860	15,310
2021-12-02	28.600	29.000	28.240	28.740	28.740	4,910
2021-12-01	29.040	29.040	28.380	29.040	29.040	1,220
2021-11-30	29.100	29.100	28.280	29.040	29.040	6,910
2021-11-29	29.260	29.260	28.280	28.920	28.920	8,170
2021-11-26	28.980	29.160	28.300	28.820	28.820	2,160
2021-11-25	28.460	29.800	28.240	29.100	29.100	5,950
2021-11-24	28.100	29.100	27.940	28.480	28.480	3,590
2021-11-23	27.520	29.060	27.440	28.720	28.720	2,330
2021-11-22	29.220	29.240	28.000	29.040	29.040	6,380
2021-11-19	29.180	29.200	27.920	29.160	29.160	11,520
2021-11-18	28.600	29.220	28.300	29.180	29.180	5,420
2021-11-17	29.260	29.260	28.860	29.100	29.100	830
2021-11-16	28.760	29.220	28.660	29.220	29.220	6,890
2021-11-15	29.340	29.340	28.840	29.200	29.200	4,730
2021-11-12	29.360	29.360	28.580	29.160	29.160	2,190
2021-11-11	29.620	29.640	28.660	29.340	29.340	21,190
2021-11-10	29.020	29.660	29.020	29.620	29.620	9,070
2021-11-09	28.600	29.700	28.400	29.540	29.540	52,030
2021-11-08	29.180	30.280	28.980	29.780	29.780	27,900
2021-11-05	29.240	29.940	28.200	29.280	29.280	78,710

← NewerPage 21 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.