Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.120	17.240	17.020	17.160	17.160	3,230
2025-11-06	17.420	17.440	16.920	17.200	17.200	10,970
2025-11-05	17.240	17.500	17.060	17.200	17.200	2,310
2025-11-03	17.240	17.440	17.060	17.080	17.080	4,650
2025-11-01	17.440	17.460	17.040	17.300	17.300	2,210
2025-10-31	17.360	17.400	17.180	17.200	17.200	4,140
2025-10-30	17.440	17.680	17.340	17.440	17.440	5,820
2025-10-29	17.420	17.520	17.340	17.480	17.480	330
2025-10-28	17.000	17.680	16.980	17.440	17.440	10,380
2025-10-27	17.600	17.680	16.820	17.040	17.040	25,170
2025-10-24	17.580	17.780	17.540	17.760	17.760	19,900
2025-10-23	17.480	17.640	17.480	17.640	17.640	6,450
2025-10-22	17.480	17.600	17.140	17.580	17.580	23,730
2025-10-21	17.700	17.700	17.480	17.540	17.540	13,810
2025-10-20	17.640	17.700	17.500	17.660	17.660	5,460
2025-10-17	17.540	17.880	17.380	17.600	17.600	156,490
2025-10-16	17.340	18.200	17.160	17.320	17.320	79,280
2025-10-15	17.000	17.840	17.000	17.380	17.380	259,450
2025-10-14	17.100	17.180	16.800	17.000	17.000	47,630
2025-10-13	17.400	17.400	17.000	17.080	17.080	61,410
2025-10-10	17.160	18.120	17.040	17.560	17.560	59,650
2025-10-09	17.120	18.480	16.720	17.860	17.860	204,100
2025-10-08	16.780	17.300	16.720	16.840	16.840	24,540
2025-10-07	16.760	16.840	16.600	16.720	16.720	2,300
2025-10-06	16.500	17.000	16.060	16.700	16.700	88,420
2025-10-03	16.280	16.480	16.200	16.260	16.260	6,510
2025-10-02	17.140	17.180	15.780	16.140	16.140	75,280
2025-10-01	17.340	17.400	17.000	17.020	17.020	15,930
2025-09-30	17.720	17.760	16.780	17.260	17.260	65,510
2025-09-29	18.040	18.040	17.720	17.800	17.800	44,460
2025-09-26	17.840	18.120	17.800	17.900	17.900	14,700
2025-09-25	17.600	18.240	17.480	17.980	17.980	126,070
2025-09-24	17.440	18.040	16.880	17.940	17.940	53,550
2025-09-23	17.800	18.040	17.160	17.380	17.380	56,110
2025-09-22	17.660	18.080	17.320	17.840	17.840	54,250
2025-09-19	17.640	18.040	17.640	17.700	17.700	32,780
2025-09-18	17.900	18.120	17.680	17.900	17.900	17,170
2025-09-17	17.840	18.540	17.840	17.900	17.900	47,810
2025-09-16	17.880	18.080	17.740	17.820	17.820	36,300
2025-09-15	17.700	18.160	17.240	17.800	17.800	97,910
2025-09-12	18.500	18.500	17.420	18.120	18.120	93,350
2025-09-11	18.000	18.680	17.800	18.460	18.460	23,500
2025-09-10	18.440	18.780	17.760	18.460	18.460	73,750
2025-09-09	18.300	18.640	18.160	18.320	18.320	22,400
2025-09-08	18.340	18.700	18.140	18.520	18.520	58,820
2025-09-05	18.320	18.360	17.940	18.220	18.220	27,520
2025-09-04	17.960	18.680	17.900	18.260	18.260	80,400
2025-09-03	18.160	18.160	17.880	17.900	17.900	7,820
2025-09-02	17.940	18.280	17.500	18.080	18.080	36,850
2025-09-01	17.980	18.700	17.900	17.940	17.940	72,640
2025-08-29	17.940	18.720	17.720	17.980	17.980	49,910
2025-08-28	17.720	18.700	17.660	17.940	17.940	89,350
2025-08-27	18.120	18.360	17.580	17.800	17.800	23,530
2025-08-26	17.700	18.240	17.460	17.660	17.660	52,130
2025-08-25	17.980	18.040	17.360	17.460	17.460	25,120
2025-08-22	17.580	18.300	17.000	17.660	17.660	59,390
2025-08-21	17.760	17.920	17.340	17.460	17.460	38,710
2025-08-20	17.960	17.960	17.680	17.760	17.760	15,160
2025-08-19	17.240	18.340	17.220	17.960	17.960	109,930
2025-08-18	16.800	18.020	16.740	17.080	17.080	68,690

← NewerPage 5 of 22 · 1,272 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.