Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.100	19.240	18.460	18.660	18.660	41,110
2026-04-29	19.240	19.480	17.320	18.160	18.160	150,230
2026-04-28	19.300	19.500	19.060	19.080	19.080	60,270
2026-04-27	19.320	20.040	18.820	19.580	19.580	212,290
2026-04-24	19.540	19.840	19.240	19.280	19.280	67,790
2026-04-23	19.560	20.060	19.560	19.740	19.740	74,730
2026-04-22	19.260	19.720	19.260	19.340	19.340	24,040
2026-04-21	19.320	19.740	18.960	19.220	19.220	48,570
2026-04-20	19.380	19.560	18.900	19.420	19.420	78,150
2026-04-17	19.240	20.200	19.040	19.420	19.420	206,450
2026-04-16	18.180	19.460	18.060	18.700	18.700	174,140
2026-04-15	18.200	18.560	17.900	18.180	18.180	33,160
2026-04-14	17.720	18.460	17.600	18.060	18.060	70,670
2026-04-13	18.320	19.020	17.080	17.200	17.200	164,220
2026-04-10	18.360	18.600	17.680	18.320	18.320	63,930
2026-04-09	19.180	19.180	18.340	18.680	18.680	70,350
2026-04-08	19.120	19.400	19.020	19.100	19.100	44,080
2026-04-07	18.320	19.500	18.320	19.180	19.180	327,320
2026-04-06	18.200	18.560	18.160	18.380	18.380	25,730
2026-04-03	18.520	18.660	18.040	18.300	18.300	125,800
2026-04-02	18.240	18.660	18.200	18.560	18.560	36,870
2026-04-01	18.340	18.480	17.840	18.240	18.240	53,670
2026-03-31	17.700	18.000	17.600	17.820	17.820	33,120
2026-03-30	17.580	17.840	17.380	17.740	17.740	64,540
2026-03-27	18.400	18.400	17.400	17.400	17.400	114,070
2026-03-26	18.220	18.460	18.180	18.400	18.400	20,950
2026-03-25	18.220	18.540	18.200	18.420	18.420	14,490
2026-03-24	18.200	18.500	18.140	18.260	18.260	36,610
2026-03-23	19.380	19.380	17.520	18.240	18.240	294,630
2026-03-20	19.360	21.200	19.360	19.520	19.520	373,840
2026-03-19	19.260	19.480	19.240	19.300	19.300	32,490
2026-03-18	19.080	19.540	19.080	19.220	19.220	96,770
2026-03-17	19.240	19.280	19.040	19.180	19.180	21,430
2026-03-16	19.120	19.380	19.020	19.180	19.180	63,810
2026-03-13	19.300	19.300	19.140	19.260	19.260	22,530
2026-03-12	19.320	19.320	19.080	19.260	19.260	38,180
2026-03-11	19.240	19.360	19.200	19.260	19.260	4,860
2026-03-10	19.280	19.480	19.080	19.160	19.160	57,750
2026-03-09	19.520	19.700	19.100	19.320	19.320	19,450
2026-03-06	19.520	19.580	19.160	19.300	19.300	20,570
2026-03-05	19.520	19.680	19.460	19.580	19.580	48,540
2026-03-04	19.320	19.740	19.300	19.540	19.540	68,270
2026-03-03	19.560	19.940	19.000	19.260	19.260	98,430
2026-03-02	20.040	20.040	19.300	19.660	19.660	104,420
2026-02-27	19.760	20.080	19.740	19.900	19.900	67,680
2026-02-26	20.080	20.080	19.720	19.860	19.860	47,560
2026-02-25	20.040	20.140	19.860	20.020	20.020	188,590
2026-02-24	20.140	20.560	19.560	19.960	19.960	225,710
2026-02-20	19.900	20.580	19.740	20.020	20.020	185,990
2026-02-19	20.060	21.860	19.740	20.020	20.020	825,260
2026-02-18	19.660	20.060	19.000	20.020	20.020	365,400
2026-02-17	19.000	20.480	18.780	19.360	19.360	858,600
2026-02-16	18.980	19.200	18.900	19.000	19.000	58,850
2026-02-13	18.840	19.040	18.820	18.960	18.960	42,940
2026-02-12	19.040	19.080	18.820	18.940	18.940	38,850
2026-02-11	19.460	19.460	18.900	18.980	18.980	52,240
2026-02-10	18.940	19.180	18.880	18.880	18.880	74,150
2026-02-09	19.140	19.480	18.780	18.840	18.840	92,660
2026-02-06	18.820	19.320	18.780	19.140	19.140	49,340
2026-02-05	18.820	19.200	18.780	18.800	18.800	81,500

← NewerPage 3 of 5 · 254 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.