Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.860	19.280	18.860	19.040	19.040	116,390
2025-02-24	18.260	19.460	18.260	18.840	18.840	817,690
2025-02-21	18.300	18.520	18.000	18.180	18.180	142,610
2025-02-20	18.320	18.660	18.100	18.280	18.280	131,300
2025-02-19	18.080	18.480	18.000	18.320	18.320	81,050
2025-02-18	17.800	18.220	17.700	18.100	18.100	66,100
2025-02-17	17.500	18.680	17.400	18.440	18.440	422,020
2025-02-14	17.420	17.500	17.160	17.360	17.360	46,790
2025-02-13	17.700	18.300	17.200	17.200	17.200	101,770
2025-02-12	17.400	17.780	17.140	17.380	17.380	48,140
2025-02-11	17.100	17.540	16.600	17.400	17.400	48,560
2025-02-10	17.580	17.700	16.620	17.060	17.060	166,960
2025-02-07	17.560	17.700	17.400	17.540	17.540	13,310
2025-02-06	17.440	17.780	17.060	17.580	17.580	140,180
2025-02-05	17.780	17.860	17.400	17.500	17.500	30,080
2025-02-04	17.660	17.920	17.600	17.760	17.760	32,370
2025-02-03	17.840	17.960	17.500	17.660	17.660	39,690
2025-01-31	17.960	17.960	17.640	17.840	17.840	15,350
2025-01-30	17.620	18.000	17.620	17.920	17.920	26,310
2025-01-29	17.900	17.980	17.420	17.720	17.720	48,460
2025-01-28	18.100	18.220	17.440	17.820	17.820	31,740
2025-01-27	18.280	18.740	17.260	18.100	18.100	137,810
2025-01-24	18.200	18.680	18.000	18.360	18.360	271,220
2025-01-23	17.900	18.380	17.900	18.220	18.220	209,020
2025-01-22	17.340	17.880	17.240	17.760	17.760	44,080
2025-01-21	17.300	17.580	17.000	17.320	17.320	62,380
2025-01-20	17.600	17.880	17.200	17.460	17.460	246,390
2025-01-17	17.400	17.720	17.080	17.600	17.600	54,520
2025-01-16	17.400	17.560	17.080	17.300	17.300	134,500
2025-01-15	17.820	18.220	16.520	17.200	17.200	313,990
2025-01-14	17.980	17.980	17.620	17.840	17.840	28,850
2025-01-13	18.100	18.260	17.500	17.900	17.900	98,550
2025-01-10	18.200	18.380	16.720	17.940	17.940	282,570
2025-01-09	17.460	19.000	17.340	18.100	18.100	732,890
2025-01-08	17.000	18.060	16.520	17.340	17.340	208,800
2025-01-06	16.520	17.820	16.520	17.020	17.020	132,090
2025-01-03	16.260	17.480	16.140	16.800	16.800	128,120
2024-12-30	15.500	16.960	15.500	16.140	16.140	149,870
2024-12-28	15.760	15.800	15.320	15.320	15.320	26,240
2024-12-27	15.800	15.800	15.300	15.640	15.640	33,350
2024-12-26	15.840	16.260	15.500	15.660	15.660	44,020
2024-12-25	15.460	15.940	14.940	15.720	15.720	27,270
2024-12-24	15.420	15.820	15.140	15.220	15.220	20,150
2024-12-23	15.520	16.200	15.320	15.420	15.420	43,250
2024-12-20	14.620	15.520	14.580	15.440	15.440	114,470
2024-12-19	14.920	15.500	14.560	14.600	14.600	127,190
2024-12-18	14.520	14.940	14.120	14.760	14.760	96,030
2024-12-17	14.460	14.640	14.200	14.420	14.420	6,260
2024-12-16	15.800	15.800	14.440	14.640	14.640	48,180
2024-12-13	15.740	16.060	15.500	15.780	15.780	22,890
2024-12-12	16.180	16.440	15.700	15.740	15.740	30,230
2024-12-11	16.480	16.480	15.800	16.440	16.440	11,310
2024-12-10	16.580	16.600	16.240	16.320	16.320	460
2024-12-09	16.160	17.280	15.740	16.580	16.580	58,920
2024-12-06	16.000	16.180	15.860	16.020	16.020	6,890
2024-12-05	16.000	16.000	15.820	15.960	15.960	8,530
2024-12-04	16.020	16.040	15.800	15.980	15.980	5,650
2024-12-03	15.620	16.040	15.620	15.880	15.880	5,600
2024-12-02	16.100	16.200	15.820	16.000	16.000	13,320
2024-11-29	16.060	16.100	15.760	16.100	16.100	8,760

← NewerPage 8 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.