Rosseti Severnyi Kavkaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 16.060 | 16.100 | 15.760 | 16.100 | 16.100 | 8,760 |
| 2024-11-28 | 15.940 | 16.140 | 15.560 | 15.940 | 15.940 | 14,310 |
| 2024-11-27 | 15.940 | 15.960 | 14.800 | 15.680 | 15.680 | 23,230 |
| 2024-11-26 | 16.500 | 16.500 | 15.460 | 15.480 | 15.480 | 65,110 |
| 2024-11-25 | 16.520 | 16.720 | 16.520 | 16.520 | 16.520 | 13,510 |
| 2024-11-22 | 16.440 | 16.800 | 16.260 | 16.540 | 16.540 | 16,300 |
| 2024-11-21 | 17.240 | 17.240 | 16.320 | 16.540 | 16.540 | 43,710 |
| 2024-11-20 | 17.980 | 17.980 | 17.200 | 17.300 | 17.300 | 12,290 |
| 2024-11-19 | 17.380 | 17.440 | 17.120 | 17.120 | 17.120 | 11,710 |
| 2024-11-18 | 17.600 | 17.600 | 17.300 | 17.440 | 17.440 | 13,730 |
| 2024-11-15 | 17.480 | 17.840 | 17.360 | 17.600 | 17.600 | 17,570 |
| 2024-11-14 | 17.580 | 18.060 | 16.740 | 17.440 | 17.440 | 138,800 |
| 2024-11-13 | 17.980 | 18.360 | 17.480 | 18.040 | 18.040 | 224,980 |
| 2024-11-12 | 17.200 | 18.020 | 17.000 | 17.980 | 17.980 | 166,330 |
| 2024-11-11 | 16.900 | 17.400 | 16.300 | 17.360 | 17.360 | 27,670 |
| 2024-11-08 | 16.800 | 17.140 | 16.800 | 16.920 | 16.920 | 6,080 |
| 2024-11-07 | 17.280 | 17.280 | 16.620 | 16.780 | 16.780 | 12,700 |
| 2024-11-06 | 17.880 | 17.880 | 16.900 | 17.200 | 17.200 | 15,500 |
| 2024-11-05 | 16.780 | 16.900 | 16.660 | 16.840 | 16.840 | 3,100 |
| 2024-11-02 | 16.440 | 16.840 | 16.440 | 16.780 | 16.780 | 13,070 |
| 2024-11-01 | 16.380 | 16.820 | 16.300 | 16.300 | 16.300 | 7,650 |
| 2024-10-31 | 16.580 | 16.740 | 16.300 | 16.320 | 16.320 | 9,990 |
| 2024-10-30 | 16.400 | 16.800 | 16.300 | 16.600 | 16.600 | 20,230 |
| 2024-10-29 | 16.260 | 16.400 | 15.840 | 16.300 | 16.300 | 28,320 |
| 2024-10-28 | 17.340 | 17.340 | 16.020 | 16.260 | 16.260 | 68,790 |
| 2024-10-25 | 17.440 | 17.580 | 17.000 | 17.200 | 17.200 | 37,350 |
| 2024-10-24 | 17.260 | 17.600 | 17.240 | 17.440 | 17.440 | 29,380 |
| 2024-10-23 | 17.020 | 18.020 | 17.020 | 17.260 | 17.260 | 43,370 |
| 2024-10-22 | 19.040 | 19.040 | 17.480 | 17.480 | 17.480 | 127,430 |
| 2024-10-21 | 19.280 | 19.320 | 18.780 | 18.780 | 18.780 | 20,150 |
| 2024-10-18 | 19.480 | 19.520 | 19.300 | 19.300 | 19.300 | 42,500 |
| 2024-10-17 | 19.540 | 19.720 | 19.400 | 19.480 | 19.480 | 29,290 |
| 2024-10-16 | 19.300 | 20.080 | 19.080 | 19.500 | 19.500 | 43,230 |
| 2024-10-15 | 19.040 | 19.660 | 18.940 | 19.300 | 19.300 | 21,270 |
| 2024-10-14 | 18.940 | 19.060 | 18.780 | 18.940 | 18.940 | 26,230 |
| 2024-10-11 | 19.020 | 19.180 | 18.900 | 18.960 | 18.960 | 8,240 |
| 2024-10-10 | 19.320 | 19.320 | 18.840 | 19.120 | 19.120 | 11,190 |
| 2024-10-09 | 19.620 | 20.120 | 19.320 | 19.320 | 19.320 | 47,790 |
| 2024-10-08 | 19.420 | 19.760 | 19.420 | 19.480 | 19.480 | 20,930 |
| 2024-10-07 | 19.560 | 19.740 | 19.400 | 19.560 | 19.560 | 6,280 |
| 2024-10-04 | 19.060 | 19.620 | 19.060 | 19.520 | 19.520 | 38,580 |
| 2024-10-03 | 19.320 | 19.320 | 18.640 | 18.960 | 18.960 | 25,670 |
| 2024-10-02 | 19.000 | 19.360 | 18.880 | 19.160 | 19.160 | 33,610 |
| 2024-10-01 | 20.380 | 20.520 | 18.800 | 18.800 | 18.800 | 88,330 |
| 2024-09-30 | 20.880 | 21.520 | 20.040 | 20.420 | 20.420 | 134,030 |
| 2024-09-27 | 20.720 | 21.180 | 20.420 | 20.900 | 20.900 | 30,120 |
| 2024-09-26 | 20.380 | 20.960 | 20.280 | 20.760 | 20.760 | 20,700 |
| 2024-09-25 | 20.820 | 21.480 | 20.300 | 20.600 | 20.600 | 84,520 |
| 2024-09-24 | 21.020 | 21.020 | 20.300 | 20.800 | 20.800 | 32,230 |
| 2024-09-23 | 19.580 | 21.400 | 19.320 | 21.020 | 21.020 | 225,440 |
| 2024-09-20 | 19.420 | 19.620 | 18.780 | 19.520 | 19.520 | 51,960 |
| 2024-09-19 | 19.400 | 19.620 | 19.320 | 19.580 | 19.580 | 15,080 |
| 2024-09-18 | 18.380 | 20.220 | 18.340 | 19.400 | 19.400 | 222,420 |
| 2024-09-17 | 18.260 | 18.700 | 18.260 | 18.380 | 18.380 | 19,440 |
| 2024-09-16 | 18.300 | 18.400 | 17.900 | 18.260 | 18.260 | 44,900 |
| 2024-09-13 | 18.200 | 18.340 | 17.940 | 18.160 | 18.160 | 26,910 |
| 2024-09-12 | 18.140 | 18.380 | 17.880 | 17.880 | 17.880 | 12,050 |
| 2024-09-11 | 18.100 | 18.260 | 17.980 | 17.980 | 17.980 | 15,880 |
| 2024-09-10 | 18.020 | 18.340 | 17.800 | 17.920 | 17.920 | 26,560 |
| 2024-09-09 | 17.800 | 18.040 | 17.560 | 17.640 | 17.640 | 29,110 |
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.