Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.655	0.700	0.631	0.681	0.672	16,260,000
2024-06-11	0.693	0.703	0.660	0.669	0.661	13,830,000
2024-06-10	0.718	0.718	0.687	0.691	0.682	7,210,000
2024-06-07	0.701	0.716	0.697	0.706	0.698	13,840,000
2024-06-06	0.708	0.725	0.687	0.702	0.694	30,130,000
2024-06-05	0.713	0.724	0.686	0.708	0.700	25,830,000
2024-06-04	0.735	0.752	0.684	0.713	0.704	40,360,000
2024-06-03	0.695	0.752	0.615	0.752	0.743	50,570,000
2024-05-31	0.790	0.813	0.665	0.681	0.672	86,370,000
2024-05-30	0.703	0.826	0.674	0.783	0.774	370,550,000
2024-05-29	0.689	0.693	0.656	0.665	0.657	10,190,000
2024-05-28	0.680	0.702	0.678	0.686	0.678	10,470,000
2024-05-27	0.731	0.732	0.678	0.686	0.677	23,960,000
2024-05-24	0.753	0.756	0.722	0.728	0.719	11,670,000
2024-05-23	0.777	0.777	0.754	0.760	0.751	7,180,000
2024-05-22	0.771	0.777	0.765	0.777	0.768	9,460,000
2024-05-21	0.771	0.773	0.759	0.760	0.751	9,710,000
2024-05-20	0.798	0.802	0.770	0.771	0.761	30,140,000
2024-05-17	0.802	0.811	0.798	0.798	0.788	8,880,000
2024-05-16	0.807	0.812	0.801	0.801	0.791	4,210,000
2024-05-15	0.819	0.819	0.801	0.801	0.791	10,800,000
2024-05-14	0.819	0.827	0.805	0.808	0.798	8,400,000
2024-05-13	0.826	0.839	0.818	0.819	0.809	12,870,000
2024-05-10	0.805	0.820	0.801	0.818	0.808	6,460,000
2024-05-08	0.812	0.834	0.810	0.812	0.802	38,490,000
2024-05-07	0.821	0.823	0.805	0.810	0.800	9,410,000
2024-05-06	0.817	0.840	0.813	0.813	0.803	20,250,000
2024-05-03	0.820	0.820	0.806	0.812	0.802	10,210,000
2024-05-02	0.813	0.823	0.805	0.812	0.802	13,780,000
2024-04-30	0.806	0.814	0.804	0.812	0.802	4,800,000
2024-04-29	0.814	0.814	0.803	0.805	0.795	4,270,000
2024-04-27	0.803	0.827	0.801	0.802	0.792	17,260,000
2024-04-26	0.808	0.810	0.802	0.804	0.794	3,260,000
2024-04-25	0.811	0.814	0.801	0.807	0.797	4,450,000
2024-04-24	0.816	0.816	0.801	0.809	0.799	8,230,000
2024-04-23	0.823	0.823	0.808	0.809	0.799	11,330,000
2024-04-22	0.830	0.834	0.819	0.820	0.810	11,170,000
2024-04-19	0.825	0.830	0.818	0.830	0.820	7,900,000
2024-04-18	0.833	0.838	0.820	0.824	0.814	8,950,000
2024-04-17	0.834	0.843	0.823	0.830	0.820	17,740,000
2024-04-16	0.832	0.850	0.824	0.830	0.820	17,240,000
2024-04-15	0.839	0.839	0.811	0.828	0.818	17,880,000
2024-04-12	0.830	0.838	0.816	0.835	0.825	32,290,000
2024-04-11	0.875	0.901	0.822	0.830	0.820	101,390,000
2024-04-10	0.820	0.875	0.814	0.874	0.864	126,250,000
2024-04-09	0.814	0.824	0.805	0.819	0.809	23,730,000
2024-04-08	0.809	0.814	0.807	0.814	0.804	10,850,000
2024-04-05	0.811	0.829	0.801	0.805	0.795	19,650,000
2024-04-04	0.812	0.813	0.803	0.811	0.801	8,650,000
2024-04-03	0.813	0.815	0.803	0.806	0.796	10,210,000
2024-04-02	0.814	0.815	0.804	0.811	0.801	6,590,000
2024-04-01	0.807	0.848	0.795	0.813	0.803	63,450,000
2024-03-29	0.826	0.826	0.802	0.806	0.796	26,330,000
2024-03-28	0.840	0.889	0.813	0.820	0.810	138,460,000
2024-03-27	0.824	0.824	0.804	0.816	0.806	13,480,000
2024-03-26	0.805	0.827	0.802	0.818	0.808	21,050,000
2024-03-25	0.829	0.829	0.803	0.805	0.795	14,240,000
2024-03-22	0.832	0.843	0.815	0.822	0.812	17,630,000
2024-03-21	0.828	0.834	0.815	0.833	0.823	19,380,000
2024-03-20	0.825	0.842	0.809	0.818	0.808	25,050,000

← NewerPage 11 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.