Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.733	0.737	0.680	0.703	0.695	72,010,000
2023-12-20	0.678	0.737	0.678	0.733	0.724	113,990,000
2023-12-19	0.630	0.678	0.609	0.678	0.670	134,700,000
2023-12-18	0.620	0.628	0.598	0.617	0.610	43,040,000
2023-12-15	0.592	0.630	0.557	0.609	0.602	75,610,000
2023-12-14	0.605	0.638	0.584	0.594	0.586	60,060,000
2023-12-13	0.559	0.629	0.552	0.603	0.596	102,220,000
2023-12-12	0.594	0.604	0.550	0.572	0.565	30,130,000
2023-12-11	0.605	0.605	0.570	0.575	0.568	25,660,000
2023-12-08	0.610	0.626	0.600	0.604	0.597	20,190,000
2023-12-07	0.646	0.646	0.583	0.611	0.604	43,960,000
2023-12-06	0.696	0.696	0.610	0.638	0.630	76,760,000
2023-12-05	0.728	0.756	0.642	0.656	0.648	147,170,000
2023-12-04	0.761	0.810	0.672	0.703	0.694	275,010,000
2023-12-01	0.690	0.753	0.674	0.753	0.744	236,910,000
2023-11-30	0.807	0.810	0.672	0.672	0.663	171,240,000
2023-11-29	0.667	0.826	0.657	0.800	0.790	609,890,000
2023-11-28	0.526	0.720	0.526	0.655	0.647	485,260,000
2023-11-27	0.545	0.545	0.508	0.526	0.520	25,060,000
2023-11-24	0.585	0.593	0.537	0.544	0.537	26,620,000
2023-11-23	0.612	0.612	0.560	0.583	0.576	23,770,000
2023-11-22	0.612	0.624	0.600	0.611	0.603	8,560,000
2023-11-21	0.635	0.638	0.610	0.618	0.610	10,390,000
2023-11-20	0.639	0.639	0.614	0.635	0.627	11,840,000
2023-11-17	0.650	0.651	0.628	0.636	0.628	16,240,000
2023-11-16	0.653	0.690	0.644	0.650	0.642	27,020,000
2023-11-15	0.597	0.683	0.556	0.654	0.646	65,520,000
2023-11-14	0.649	0.649	0.502	0.605	0.598	51,350,000
2023-11-13	0.702	0.702	0.649	0.650	0.642	24,310,000
2023-11-10	0.715	0.725	0.680	0.692	0.684	24,740,000
2023-11-09	0.741	0.741	0.710	0.715	0.706	23,820,000
2023-11-08	0.748	0.754	0.740	0.742	0.733	4,910,000
2023-11-07	0.755	0.755	0.732	0.746	0.737	6,320,000
2023-11-06	0.753	0.788	0.740	0.754	0.745	19,370,000
2023-11-03	0.757	0.768	0.736	0.744	0.735	9,120,000
2023-11-02	0.755	0.756	0.744	0.745	0.736	6,500,000
2023-11-01	0.745	0.755	0.732	0.745	0.736	13,530,000
2023-10-31	0.774	0.774	0.743	0.743	0.734	17,360,000
2023-10-30	0.775	0.808	0.764	0.772	0.762	21,430,000
2023-10-27	0.756	0.781	0.744	0.763	0.753	17,660,000
2023-10-26	0.790	0.797	0.753	0.761	0.752	15,220,000
2023-10-25	0.814	0.821	0.780	0.792	0.782	50,720,000
2023-10-24	0.769	0.817	0.742	0.807	0.797	96,160,000
2023-10-23	0.767	0.767	0.750	0.757	0.747	7,920,000
2023-10-20	0.770	0.770	0.753	0.756	0.746	6,190,000
2023-10-19	0.759	0.768	0.753	0.765	0.756	7,490,000
2023-10-18	0.770	0.787	0.750	0.759	0.749	18,130,000
2023-10-17	0.756	0.775	0.741	0.768	0.759	22,540,000
2023-10-16	0.752	0.758	0.743	0.755	0.746	11,700,000
2023-10-13	0.755	0.774	0.750	0.752	0.742	12,020,000
2023-10-12	0.761	0.761	0.724	0.750	0.741	13,820,000
2023-10-11	0.778	0.787	0.759	0.764	0.755	15,670,000
2023-10-10	0.762	0.778	0.747	0.766	0.757	30,910,000
2023-10-09	0.747	0.782	0.747	0.756	0.746	16,050,000
2023-10-06	0.761	0.771	0.745	0.763	0.753	13,420,000
2023-10-05	0.756	0.773	0.752	0.764	0.755	15,130,000
2023-10-04	0.764	0.812	0.763	0.777	0.767	36,640,000
2023-10-03	0.780	0.780	0.751	0.763	0.753	22,760,000
2023-10-02	0.791	0.809	0.771	0.783	0.774	20,130,000
2023-09-29	0.840	0.840	0.787	0.798	0.788	25,060,000

← NewerPage 13 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.