Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.538	0.569	0.526	0.536	0.536	35,420,000
2024-09-04	0.505	0.530	0.505	0.530	0.530	7,073,000
2024-09-03	0.538	0.538	0.507	0.516	0.516	16,393,000
2024-09-02	0.544	0.569	0.514	0.521	0.521	15,806,000
2024-08-30	0.566	0.566	0.535	0.560	0.560	12,190,000
2024-08-29	0.568	0.586	0.563	0.566	0.566	3,690,000
2024-08-28	0.577	0.577	0.559	0.568	0.568	6,610,000
2024-08-27	0.587	0.591	0.577	0.579	0.579	3,820,000
2024-08-26	0.575	0.610	0.575	0.586	0.586	17,210,000
2024-08-23	0.552	0.572	0.552	0.569	0.562	6,640,000
2024-08-22	0.587	0.595	0.575	0.575	0.568	14,600,000
2024-08-21	0.606	0.618	0.595	0.598	0.591	13,990,000
2024-08-20	0.597	0.620	0.590	0.599	0.591	10,250,000
2024-08-19	0.618	0.619	0.590	0.591	0.583	14,160,000
2024-08-16	0.619	0.628	0.605	0.615	0.608	10,980,000
2024-08-15	0.647	0.662	0.615	0.618	0.611	47,030,000
2024-08-14	0.599	0.725	0.590	0.641	0.633	280,270,000
2024-08-13	0.552	0.606	0.551	0.590	0.582	25,670,000
2024-08-12	0.563	0.563	0.550	0.555	0.548	9,270,000
2024-08-09	0.574	0.574	0.561	0.565	0.558	2,100,000
2024-08-08	0.587	0.587	0.568	0.569	0.562	5,470,000
2024-08-07	0.575	0.581	0.559	0.578	0.571	14,110,000
2024-08-06	0.586	0.592	0.569	0.576	0.569	6,170,000
2024-08-05	0.602	0.602	0.572	0.583	0.576	12,110,000
2024-08-02	0.630	0.631	0.602	0.603	0.595	11,400,000
2024-08-01	0.613	0.613	0.587	0.610	0.603	19,680,000
2024-07-31	0.588	0.609	0.581	0.598	0.590	9,120,000
2024-07-30	0.581	0.595	0.581	0.589	0.581	3,260,000
2024-07-29	0.592	0.596	0.581	0.586	0.578	6,600,000
2024-07-26	0.602	0.613	0.573	0.598	0.591	18,040,000
2024-07-25	0.606	0.607	0.593	0.601	0.593	4,690,000
2024-07-24	0.600	0.614	0.595	0.608	0.601	11,230,000
2024-07-23	0.604	0.605	0.585	0.597	0.589	8,810,000
2024-07-22	0.605	0.607	0.594	0.601	0.594	8,890,000
2024-07-19	0.589	0.607	0.589	0.596	0.588	5,980,000
2024-07-18	0.592	0.607	0.584	0.586	0.578	8,020,000
2024-07-17	0.588	0.605	0.572	0.591	0.584	27,460,000
2024-07-16	0.592	0.596	0.564	0.576	0.569	9,520,000
2024-07-15	0.575	0.636	0.574	0.588	0.580	50,250,000
2024-07-12	0.581	0.618	0.576	0.579	0.572	13,460,000
2024-07-11	0.533	0.620	0.520	0.601	0.594	34,900,000
2024-07-10	0.600	0.600	0.522	0.523	0.517	48,770,000
2024-07-09	0.635	0.635	0.600	0.600	0.593	8,470,000
2024-07-08	0.647	0.670	0.631	0.635	0.627	7,220,000
2024-07-05	0.650	0.653	0.629	0.638	0.630	11,230,000
2024-07-04	0.674	0.674	0.651	0.655	0.647	8,120,000
2024-07-03	0.689	0.730	0.664	0.669	0.661	40,560,000
2024-07-02	0.658	0.669	0.654	0.665	0.657	6,090,000
2024-07-01	0.670	0.674	0.657	0.662	0.654	6,150,000
2024-06-28	0.666	0.672	0.659	0.666	0.658	2,680,000
2024-06-27	0.670	0.677	0.660	0.665	0.657	5,190,000
2024-06-26	0.683	0.710	0.663	0.666	0.658	19,770,000
2024-06-25	0.648	0.709	0.645	0.671	0.662	28,580,000
2024-06-24	0.651	0.661	0.646	0.654	0.646	3,370,000
2024-06-21	0.644	0.669	0.644	0.656	0.648	3,740,000
2024-06-20	0.637	0.677	0.637	0.655	0.647	14,560,000
2024-06-19	0.664	0.664	0.634	0.638	0.630	8,590,000
2024-06-18	0.680	0.689	0.655	0.657	0.649	6,000,000
2024-06-17	0.693	0.693	0.672	0.678	0.670	6,430,000
2024-06-14	0.700	0.720	0.687	0.692	0.684	18,860,000

← NewerPage 10 of 22 · 1,270 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.