Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.400	15.440	15.100	15.340	15.340	6,410
2025-05-21	15.500	15.720	15.380	15.440	15.440	4,560
2025-05-20	15.940	15.960	15.500	15.500	15.500	13,390
2025-05-19	16.000	16.100	15.740	15.940	15.940	3,850
2025-05-16	16.220	16.220	15.400	15.780	15.780	44,830
2025-05-15	16.720	16.720	15.240	15.800	15.800	51,430
2025-05-14	16.800	16.920	16.800	16.820	16.820	13,110
2025-05-13	16.800	16.940	16.780	16.820	16.820	11,090
2025-05-12	16.820	16.980	16.680	16.760	16.760	39,300
2025-05-08	16.820	16.820	16.620	16.760	16.760	6,400
2025-05-07	16.840	16.840	16.420	16.820	16.820	8,950
2025-05-06	16.200	17.020	16.200	16.720	16.720	16,760
2025-05-05	16.520	17.280	16.040	16.200	16.200	80,180
2025-05-02	16.760	16.840	16.460	16.520	16.520	30,770
2025-04-30	16.880	17.020	16.580	16.780	16.780	25,800
2025-04-29	16.960	17.060	16.740	16.940	16.940	22,400
2025-04-28	17.080	17.080	16.880	16.940	16.940	25,370
2025-04-25	17.000	17.120	16.800	16.960	16.960	11,260
2025-04-24	17.080	17.080	16.520	16.880	16.880	36,400
2025-04-23	16.920	17.120	16.580	17.080	17.080	9,980
2025-04-22	17.080	17.200	16.920	16.960	16.960	5,430
2025-04-21	17.660	17.660	16.820	16.860	16.860	17,450
2025-04-18	17.120	18.100	16.060	16.800	16.800	139,150
2025-04-17	17.120	17.240	17.080	17.160	17.160	12,140
2025-04-16	17.040	17.260	17.040	17.120	17.120	33,430
2025-04-15	17.080	17.580	17.040	17.040	17.040	29,990
2025-04-14	17.100	17.400	16.740	16.980	16.980	6,850
2025-04-11	17.200	17.500	17.000	17.180	17.180	5,500
2025-04-10	17.760	17.780	17.000	17.060	17.060	46,090
2025-04-09	17.200	17.220	15.980	16.100	16.100	27,980
2025-04-08	16.860	17.240	16.600	17.200	17.200	78,160
2025-04-07	17.500	17.500	16.060	16.520	16.520	54,600
2025-04-04	17.760	18.420	17.420	17.540	17.540	77,500
2025-04-03	18.960	18.960	17.000	17.380	17.380	77,960
2025-04-02	18.720	19.120	18.520	18.960	18.960	6,990
2025-04-01	19.140	19.540	18.720	18.720	18.720	61,260
2025-03-31	19.120	19.180	18.900	18.960	18.960	71,890
2025-03-28	19.080	19.360	18.520	19.120	19.120	49,610
2025-03-27	19.200	19.540	18.700	19.100	19.100	66,090
2025-03-26	19.320	19.320	19.160	19.240	19.240	11,680
2025-03-25	19.220	19.360	19.120	19.320	19.320	33,180
2025-03-24	19.160	19.800	19.160	19.260	19.260	41,840
2025-03-21	19.000	19.560	19.000	19.020	19.020	156,440
2025-03-20	19.280	19.460	18.540	19.000	19.000	68,290
2025-03-19	19.100	19.560	18.720	19.340	19.340	98,870
2025-03-18	19.400	19.400	18.900	18.960	18.960	70,200
2025-03-17	19.020	19.600	19.000	19.080	19.080	37,450
2025-03-14	18.940	19.160	18.940	19.080	19.080	12,660
2025-03-13	19.120	19.280	18.280	18.820	18.820	70,250
2025-03-12	18.920	19.200	18.840	19.100	19.100	28,390
2025-03-11	19.300	19.880	18.900	18.920	18.920	139,440
2025-03-10	18.980	19.500	18.880	19.120	19.120	45,800
2025-03-07	19.140	19.200	18.680	18.880	18.880	43,210
2025-03-06	19.300	19.420	19.080	19.080	19.080	30,120
2025-03-05	19.020	19.740	19.020	19.320	19.320	161,970
2025-03-04	18.700	19.280	18.180	19.100	19.100	95,430
2025-03-03	18.640	19.000	18.500	18.680	18.680	41,460
2025-02-28	18.820	18.960	18.500	18.640	18.640	52,880
2025-02-27	18.900	19.240	18.120	18.920	18.920	157,050
2025-02-26	19.040	19.460	18.160	18.760	18.760	193,110

← NewerPage 7 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.