Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.825	0.842	0.809	0.818	0.808	25,050,000
2024-03-19	0.844	0.851	0.822	0.838	0.828	44,960,000
2024-03-18	0.845	0.904	0.819	0.852	0.842	119,410,000
2024-03-15	0.867	0.878	0.867	0.872	0.861	3,980,000
2024-03-14	0.889	0.893	0.859	0.880	0.869	19,270,000
2024-03-13	0.882	0.890	0.881	0.885	0.874	7,340,000
2024-03-12	0.891	0.892	0.880	0.890	0.879	9,110,000
2024-03-11	0.891	0.901	0.884	0.894	0.883	12,450,000
2024-03-07	0.900	0.904	0.897	0.902	0.891	11,400,000
2024-03-06	0.900	0.910	0.900	0.903	0.892	19,150,000
2024-03-05	0.907	0.918	0.900	0.908	0.897	32,340,000
2024-03-04	0.911	0.915	0.882	0.907	0.896	27,910,000
2024-03-01	0.890	0.914	0.877	0.907	0.896	32,370,000
2024-02-29	0.881	0.932	0.879	0.917	0.906	28,840,000
2024-02-28	0.877	0.917	0.877	0.893	0.882	73,480,000
2024-02-27	0.863	0.900	0.847	0.877	0.866	47,210,000
2024-02-26	0.857	0.875	0.840	0.863	0.853	27,090,000
2024-02-22	0.849	0.879	0.832	0.849	0.838	14,620,000
2024-02-21	0.888	0.888	0.820	0.849	0.838	47,880,000
2024-02-20	0.889	0.915	0.879	0.890	0.879	46,310,000
2024-02-19	0.889	0.901	0.870	0.893	0.882	20,160,000
2024-02-16	0.900	0.909	0.882	0.885	0.874	28,750,000
2024-02-15	0.920	0.920	0.881	0.897	0.886	33,260,000
2024-02-14	0.890	0.928	0.882	0.899	0.888	71,450,000
2024-02-13	0.882	0.895	0.867	0.885	0.874	17,090,000
2024-02-12	0.894	0.912	0.870	0.879	0.868	25,470,000
2024-02-09	0.899	0.900	0.861	0.890	0.879	31,510,000
2024-02-08	0.932	0.933	0.894	0.898	0.887	72,850,000
2024-02-07	0.922	0.990	0.920	0.932	0.920	334,780,000
2024-02-06	0.876	0.938	0.869	0.914	0.903	87,550,000
2024-02-05	0.880	0.898	0.866	0.876	0.865	25,890,000
2024-02-02	0.898	0.898	0.866	0.875	0.865	35,360,000
2024-02-01	0.918	0.920	0.893	0.895	0.884	21,970,000
2024-01-31	0.900	0.940	0.891	0.909	0.898	112,590,000
2024-01-30	0.923	0.929	0.887	0.890	0.879	43,580,000
2024-01-29	0.939	0.944	0.909	0.923	0.911	69,580,000
2024-01-26	0.969	1.027	0.911	0.939	0.928	225,130,000
2024-01-25	0.970	0.998	0.935	0.972	0.960	167,700,000
2024-01-24	1.080	1.087	0.976	0.976	0.964	433,830,000
2024-01-23	0.881	1.136	0.881	1.075	1.062	1,737,840,000
2024-01-22	0.793	0.894	0.763	0.873	0.862	647,280,000
2024-01-19	0.737	0.742	0.710	0.721	0.712	40,270,000
2024-01-18	0.727	0.745	0.722	0.732	0.723	34,570,000
2024-01-17	0.718	0.749	0.709	0.723	0.714	81,520,000
2024-01-16	0.711	0.737	0.705	0.708	0.700	28,560,000
2024-01-15	0.717	0.731	0.714	0.717	0.708	20,220,000
2024-01-12	0.717	0.734	0.708	0.717	0.708	29,370,000
2024-01-11	0.729	0.729	0.702	0.712	0.703	27,630,000
2024-01-10	0.733	0.738	0.712	0.725	0.716	43,630,000
2024-01-09	0.721	0.738	0.704	0.733	0.724	41,760,000
2024-01-08	0.749	0.749	0.700	0.717	0.708	54,240,000
2024-01-05	0.733	0.755	0.701	0.713	0.704	50,680,000
2024-01-04	0.721	0.780	0.715	0.728	0.719	135,730,000
2024-01-03	0.700	0.730	0.692	0.721	0.712	43,200,000
2023-12-29	0.704	0.719	0.679	0.695	0.686	29,610,000
2023-12-28	0.673	0.717	0.671	0.710	0.701	45,380,000
2023-12-27	0.660	0.726	0.651	0.671	0.662	112,020,000
2023-12-26	0.663	0.684	0.648	0.661	0.653	50,220,000
2023-12-25	0.688	0.689	0.655	0.663	0.655	34,710,000
2023-12-22	0.714	0.714	0.680	0.685	0.677	30,470,000

← NewerPage 12 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.