Rosseti Severnyi Kavkaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 18.820 | 19.200 | 18.780 | 18.800 | 18.800 | 81,500 |
| 2026-02-04 | 18.940 | 19.480 | 18.740 | 18.860 | 18.860 | 279,000 |
| 2026-02-03 | 19.220 | 20.600 | 18.500 | 18.940 | 18.940 | 578,410 |
| 2026-02-02 | 17.400 | 19.480 | 17.140 | 17.720 | 17.720 | 462,840 |
| 2026-01-30 | 17.740 | 18.120 | 17.360 | 17.560 | 17.560 | 88,460 |
| 2026-01-29 | 17.620 | 18.080 | 16.860 | 17.480 | 17.480 | 89,320 |
| 2026-01-28 | 17.800 | 18.140 | 17.500 | 17.740 | 17.740 | 75,210 |
| 2026-01-27 | 17.200 | 18.180 | 17.060 | 17.840 | 17.840 | 156,040 |
| 2026-01-26 | 17.300 | 17.460 | 17.060 | 17.300 | 17.300 | 18,000 |
| 2026-01-23 | 17.620 | 17.620 | 17.120 | 17.560 | 17.560 | 14,840 |
| 2026-01-22 | 17.500 | 17.760 | 17.360 | 17.600 | 17.600 | 36,680 |
| 2026-01-21 | 17.280 | 17.560 | 17.240 | 17.520 | 17.520 | 20,110 |
| 2026-01-20 | 17.540 | 17.660 | 17.200 | 17.400 | 17.400 | 20,200 |
| 2026-01-19 | 17.300 | 17.740 | 17.300 | 17.660 | 17.660 | 39,920 |
| 2026-01-16 | 17.200 | 17.540 | 17.200 | 17.300 | 17.300 | 28,870 |
| 2026-01-15 | 17.340 | 17.420 | 17.020 | 17.060 | 17.060 | 25,070 |
| 2026-01-14 | 17.480 | 17.540 | 17.140 | 17.420 | 17.420 | 61,060 |
| 2026-01-13 | 17.180 | 17.520 | 16.360 | 17.060 | 17.060 | 109,290 |
| 2026-01-12 | 17.140 | 17.780 | 17.100 | 17.600 | 17.600 | 149,540 |
| 2026-01-09 | 16.780 | 18.220 | 16.360 | 17.200 | 17.200 | 306,830 |
| 2026-01-08 | 16.520 | 16.840 | 16.380 | 16.660 | 16.660 | 71,820 |
| 2026-01-06 | 16.100 | 17.200 | 16.100 | 16.480 | 16.480 | 143,220 |
| 2026-01-05 | 16.000 | 16.240 | 16.000 | 16.180 | 16.180 | 7,200 |
| 2025-12-30 | 16.140 | 16.320 | 15.900 | 16.240 | 16.240 | 8,530 |
| 2025-12-29 | 16.180 | 16.400 | 16.040 | 16.360 | 16.360 | 12,580 |
| 2025-12-26 | 16.120 | 16.400 | 15.920 | 16.180 | 16.180 | 18,340 |
| 2025-12-25 | 16.220 | 16.220 | 15.960 | 16.140 | 16.140 | 2,990 |
| 2025-12-24 | 16.040 | 16.220 | 15.980 | 16.140 | 16.140 | 9,950 |
| 2025-12-23 | 16.340 | 16.460 | 16.000 | 16.160 | 16.160 | 10,500 |
| 2025-12-22 | 16.400 | 16.560 | 16.240 | 16.420 | 16.420 | 8,230 |
| 2025-12-19 | 16.260 | 16.640 | 16.260 | 16.420 | 16.420 | 78,850 |
| 2025-12-18 | 16.140 | 16.520 | 16.000 | 16.360 | 16.360 | 37,230 |
| 2025-12-17 | 16.460 | 16.460 | 15.880 | 16.320 | 16.320 | 65,960 |
| 2025-12-16 | 16.460 | 16.460 | 16.300 | 16.360 | 16.360 | 10,750 |
| 2025-12-15 | 16.560 | 16.560 | 16.320 | 16.360 | 16.360 | 12,700 |
| 2025-12-12 | 16.460 | 16.500 | 16.280 | 16.400 | 16.400 | 6,730 |
| 2025-12-11 | 16.720 | 16.740 | 16.180 | 16.460 | 16.460 | 55,990 |
| 2025-12-10 | 16.360 | 16.760 | 16.180 | 16.540 | 16.540 | 58,830 |
| 2025-12-09 | 16.740 | 16.740 | 15.900 | 16.080 | 16.080 | 122,970 |
| 2025-12-08 | 16.660 | 16.780 | 16.560 | 16.620 | 16.620 | 22,380 |
| 2025-12-05 | 16.780 | 16.800 | 16.500 | 16.680 | 16.680 | 34,720 |
| 2025-12-04 | 16.500 | 16.720 | 16.500 | 16.520 | 16.520 | 26,280 |
| 2025-12-03 | 16.580 | 16.600 | 16.480 | 16.520 | 16.520 | 9,280 |
| 2025-12-02 | 16.680 | 16.820 | 16.520 | 16.640 | 16.640 | 3,080 |
| 2025-12-01 | 16.760 | 16.780 | 16.280 | 16.640 | 16.640 | 15,910 |
| 2025-11-28 | 16.800 | 16.800 | 16.380 | 16.620 | 16.620 | 7,030 |
| 2025-11-27 | 17.000 | 17.120 | 16.500 | 16.700 | 16.700 | 40,550 |
| 2025-11-26 | 17.000 | 17.080 | 16.900 | 17.000 | 17.000 | 16,350 |
| 2025-11-25 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 8,000 |
| 2025-11-24 | 17.220 | 17.360 | 16.880 | 17.040 | 17.040 | 85,590 |
| 2025-11-21 | 17.240 | 17.280 | 17.000 | 17.240 | 17.240 | 13,490 |
| 2025-11-20 | 17.100 | 17.320 | 16.880 | 17.100 | 17.100 | 8,940 |
| 2025-11-19 | 17.220 | 17.320 | 17.060 | 17.140 | 17.140 | 6,860 |
| 2025-11-18 | 17.080 | 17.240 | 17.020 | 17.220 | 17.220 | 3,760 |
| 2025-11-17 | 17.280 | 17.280 | 17.040 | 17.120 | 17.120 | 1,760 |
| 2025-11-14 | 17.220 | 17.280 | 17.080 | 17.200 | 17.200 | 2,040 |
| 2025-11-13 | 17.080 | 17.220 | 17.080 | 17.100 | 17.100 | 2,030 |
| 2025-11-12 | 17.260 | 17.260 | 17.040 | 17.100 | 17.100 | 2,240 |
| 2025-11-11 | 17.280 | 17.280 | 17.040 | 17.160 | 17.160 | 2,440 |
| 2025-11-10 | 17.120 | 17.340 | 17.060 | 17.240 | 17.240 | 7,840 |
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.