Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.240	17.280	16.720	17.080	17.080	53,650
2025-08-14	17.880	17.880	17.020	17.180	17.180	32,630
2025-08-13	17.160	17.720	16.820	17.100	17.100	43,150
2025-08-12	17.240	17.240	16.740	17.140	17.140	16,400
2025-08-11	16.740	17.800	16.620	17.040	17.040	119,700
2025-08-08	16.300	16.920	16.300	16.740	16.740	93,000
2025-08-07	16.200	16.600	15.460	16.320	16.320	178,130
2025-08-06	16.260	16.400	15.780	16.060	16.060	35,960
2025-08-05	15.840	16.980	15.800	16.280	16.280	163,810
2025-08-04	15.540	16.380	15.520	15.740	15.740	58,200
2025-08-01	15.440	15.700	15.300	15.420	15.420	22,190
2025-07-31	15.440	15.760	15.200	15.460	15.460	80,910
2025-07-30	15.460	16.900	15.120	15.300	15.300	321,070
2025-07-29	15.500	17.680	15.220	15.220	15.220	567,470
2025-07-28	14.960	15.980	14.740	15.600	15.600	154,300
2025-07-25	15.140	15.200	14.800	15.040	15.040	65,980
2025-07-24	14.820	15.240	14.660	15.140	15.140	38,550
2025-07-23	14.860	15.240	14.700	14.880	14.880	29,210
2025-07-22	15.020	15.020	14.620	14.780	14.780	12,870
2025-07-21	14.900	15.060	14.800	15.000	15.000	8,510
2025-07-18	15.020	15.020	14.920	15.020	15.020	2,400
2025-07-17	15.040	15.080	15.000	15.020	15.020	2,210
2025-07-16	14.820	15.140	14.720	15.040	15.040	10,330
2025-07-15	14.680	14.840	14.620	14.800	14.800	4,850
2025-07-14	14.580	14.720	14.440	14.640	14.640	7,430
2025-07-11	14.620	14.720	14.500	14.580	14.580	6,820
2025-07-10	14.420	14.620	14.420	14.600	14.600	9,290
2025-07-09	14.540	14.620	14.440	14.500	14.500	4,300
2025-07-08	14.800	15.020	14.500	14.700	14.700	23,540
2025-07-07	14.920	14.940	14.580	14.740	14.740	11,430
2025-07-04	14.420	14.880	14.420	14.580	14.580	17,580
2025-07-03	14.780	14.780	14.360	14.400	14.400	24,940
2025-07-02	15.620	15.620	14.620	14.780	14.780	15,860
2025-07-01	15.060	15.440	14.580	14.940	14.940	32,320
2025-06-30	15.080	15.080	14.680	15.020	15.020	26,390
2025-06-27	15.020	15.240	14.960	15.100	15.100	4,130
2025-06-26	14.880	15.480	14.820	15.020	15.020	18,040
2025-06-25	14.800	14.880	14.200	14.880	14.880	7,710
2025-06-24	14.900	14.940	14.700	14.820	14.820	6,010
2025-06-23	15.020	15.080	14.820	14.860	14.860	9,640
2025-06-20	14.920	15.080	14.920	15.000	15.000	6,550
2025-06-19	14.940	15.140	14.900	15.120	15.120	8,120
2025-06-18	14.920	14.960	14.720	14.900	14.900	11,610
2025-06-17	15.000	15.000	14.540	14.920	14.920	6,350
2025-06-16	14.940	15.000	14.580	14.980	14.980	13,840
2025-06-13	14.920	15.000	14.800	14.940	14.940	13,160
2025-06-11	14.960	15.120	14.920	15.020	15.020	4,290
2025-06-10	14.920	15.180	14.760	15.100	15.100	7,120
2025-06-09	15.200	15.260	14.920	14.920	14.920	1,330
2025-06-06	15.300	15.300	15.000	15.060	15.060	14,230
2025-06-05	15.260	15.500	15.140	15.200	15.200	22,020
2025-06-04	15.320	15.380	15.160	15.260	15.260	13,320
2025-06-03	15.320	15.340	15.140	15.320	15.320	9,980
2025-06-02	15.180	15.500	15.000	15.160	15.160	40,990
2025-05-30	15.120	15.160	15.020	15.100	15.100	8,860
2025-05-29	14.920	15.160	14.920	15.020	15.020	6,860
2025-05-28	14.740	15.020	14.720	14.940	14.940	10,340
2025-05-27	15.200	15.220	14.600	14.740	14.740	31,070
2025-05-26	15.480	15.560	15.200	15.200	15.200	2,310
2025-05-23	15.380	15.400	15.180	15.340	15.340	700

← NewerPage 6 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.