Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.486	0.488	0.482	0.485	0.485	5,056,000
2026-10-16	0.482	0.487	0.482	0.486	0.486	1,419,000
2026-10-15	0.487	0.489	0.481	0.484	0.484	1,307,000
2026-10-14	0.487	0.493	0.482	0.483	0.483	8,061,000
2026-10-13	0.482	0.490	0.480	0.484	0.484	4,392,000
2026-10-12	0.485	0.489	0.478	0.482	0.482	3,981,000
2026-10-09	0.481	0.487	0.480	0.485	0.485	2,512,000
2026-10-08	0.489	0.489	0.479	0.481	0.481	4,454,000
2026-10-07	0.498	0.498	0.483	0.492	0.492	4,804,000
2026-10-06	0.500	0.508	0.482	0.492	0.492	12,094,000
2026-10-05	0.478	0.490	0.478	0.484	0.484	8,528,000
2026-10-02	0.481	0.510	0.476	0.480	0.480	45,091,000
2026-10-01	0.478	0.479	0.474	0.478	0.478	2,767,000
2026-09-30	0.473	0.478	0.473	0.475	0.475	2,028,000
2026-09-29	0.482	0.482	0.473	0.475	0.475	4,364,000
2026-09-28	0.479	0.482	0.475	0.475	0.475	6,407,000
2026-09-25	0.478	0.489	0.471	0.481	0.481	16,764,000
2026-09-24	0.473	0.480	0.473	0.478	0.478	8,296,000
2026-09-23	0.477	0.478	0.473	0.475	0.475	4,084,000
2026-09-22	0.476	0.476	0.470	0.472	0.472	6,229,000
2026-09-21	0.472	0.480	0.470	0.473	0.473	4,382,000
2026-09-18	0.472	0.477	0.469	0.473	0.473	1,705,000
2026-09-17	0.477	0.481	0.470	0.472	0.472	6,435,000
2026-09-16	0.478	0.478	0.473	0.473	0.473	6,227,000
2026-09-15	0.480	0.482	0.474	0.477	0.477	5,494,000
2026-09-14	0.479	0.485	0.474	0.476	0.476	10,198,000
2026-09-11	0.476	0.480	0.473	0.474	0.474	9,100,000
2026-09-10	0.474	0.490	0.471	0.477	0.477	32,942,000
2026-09-09	0.490	0.494	0.474	0.477	0.477	68,919,000
2026-09-08	0.443	0.481	0.435	0.481	0.481	66,077,000
2026-09-07	0.405	0.480	0.395	0.444	0.444	99,106,000
2026-09-04	0.408	0.414	0.404	0.406	0.406	3,790,000
2026-09-03	0.408	0.410	0.394	0.404	0.404	5,801,000
2026-09-02	0.398	0.407	0.397	0.401	0.401	2,685,000
2026-09-01	0.395	0.400	0.388	0.391	0.391	5,300,000
2026-08-31	0.385	0.393	0.378	0.388	0.388	3,727,000
2026-08-28	0.382	0.388	0.376	0.384	0.384	2,050,000
2026-08-27	0.383	0.390	0.362	0.380	0.380	16,376,000
2026-08-26	0.380	0.380	0.370	0.374	0.374	2,517,000
2026-08-25	0.373	0.381	0.369	0.380	0.380	5,126,000
2026-08-24	0.410	0.410	0.365	0.378	0.378	9,833,000
2026-08-21	0.397	0.400	0.389	0.399	0.399	1,406,000
2026-08-20	0.411	0.417	0.393	0.397	0.397	6,230,000
2026-08-19	0.393	0.419	0.393	0.398	0.398	8,276,000
2026-08-18	0.380	0.403	0.378	0.389	0.389	5,506,000
2026-08-17	0.388	0.388	0.364	0.374	0.374	3,714,000
2026-08-14	0.403	0.411	0.375	0.387	0.387	8,648,000
2026-08-13	0.436	0.436	0.396	0.403	0.403	10,937,000
2026-08-12	0.414	0.475	0.414	0.435	0.435	71,507,000
2026-08-11	0.400	0.412	0.396	0.404	0.404	8,711,000
2026-08-10	0.389	0.403	0.389	0.399	0.399	7,658,000
2026-08-07	0.390	0.395	0.387	0.391	0.391	3,034,000
2026-08-06	0.398	0.406	0.380	0.389	0.389	12,253,000
2026-08-05	0.396	0.400	0.389	0.396	0.396	3,106,000
2026-08-04	0.398	0.401	0.385	0.392	0.392	6,651,000
2026-08-03	0.386	0.403	0.386	0.396	0.396	13,579,000
2026-07-31	0.388	0.390	0.371	0.383	0.383	8,547,000
2026-07-30	0.394	0.404	0.380	0.384	0.384	12,166,000
2026-07-29	0.402	0.413	0.375	0.396	0.396	20,180,000
2026-07-28	0.379	0.424	0.379	0.395	0.395	30,927,000

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-24	0.0069 RUB
2020-01-14	0.0029 RUB
2019-06-24	0.0010 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.