Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.410	0.410	0.400	0.400	0.395	7,270,000
2023-07-05	0.399	0.410	0.399	0.406	0.401	19,150,000
2023-07-04	0.396	0.401	0.392	0.401	0.396	8,200,000
2023-07-03	0.395	0.402	0.388	0.396	0.391	15,750,000
2023-06-30	0.398	0.402	0.381	0.385	0.380	18,420,000
2023-06-29	0.397	0.397	0.392	0.395	0.390	3,760,000
2023-06-28	0.398	0.399	0.392	0.395	0.390	5,470,000
2023-06-27	0.391	0.394	0.389	0.393	0.388	6,420,000
2023-06-26	0.394	0.397	0.378	0.391	0.386	20,750,000
2023-06-23	0.403	0.403	0.387	0.400	0.395	15,030,000
2023-06-22	0.410	0.412	0.404	0.406	0.401	12,480,000
2023-06-21	0.400	0.413	0.399	0.412	0.407	16,670,000
2023-06-20	0.407	0.410	0.400	0.400	0.395	12,320,000
2023-06-19	0.398	0.409	0.389	0.407	0.402	40,170,000
2023-06-16	0.391	0.395	0.388	0.391	0.386	14,430,000
2023-06-15	0.387	0.391	0.384	0.389	0.384	5,510,000
2023-06-14	0.397	0.397	0.385	0.390	0.385	10,260,000
2023-06-13	0.398	0.399	0.386	0.393	0.388	13,860,000
2023-06-09	0.386	0.412	0.386	0.388	0.383	80,900,000
2023-06-08	0.385	0.388	0.381	0.386	0.381	3,880,000
2023-06-07	0.383	0.390	0.376	0.382	0.377	10,190,000
2023-06-06	0.390	0.395	0.376	0.382	0.377	12,850,000
2023-06-05	0.371	0.390	0.370	0.385	0.380	48,420,000
2023-06-02	0.365	0.379	0.365	0.370	0.366	9,990,000
2023-06-01	0.362	0.370	0.362	0.364	0.360	6,780,000
2023-05-31	0.369	0.369	0.356	0.364	0.360	5,700,000
2023-05-30	0.373	0.375	0.352	0.367	0.363	15,400,000
2023-05-29	0.376	0.380	0.371	0.372	0.367	9,460,000
2023-05-26	0.367	0.389	0.367	0.373	0.368	26,960,000
2023-05-25	0.375	0.390	0.365	0.372	0.367	31,580,000
2023-05-24	0.365	0.388	0.360	0.373	0.369	56,400,000
2023-05-23	0.358	0.367	0.351	0.360	0.356	24,090,000
2023-05-22	0.359	0.361	0.350	0.354	0.349	9,750,000
2023-05-19	0.361	0.363	0.353	0.359	0.354	13,080,000
2023-05-18	0.368	0.370	0.360	0.361	0.356	8,080,000
2023-05-17	0.365	0.369	0.365	0.368	0.363	7,370,000
2023-05-16	0.354	0.374	0.354	0.366	0.362	19,090,000
2023-05-15	0.369	0.372	0.365	0.368	0.363	8,610,000
2023-05-12	0.372	0.372	0.362	0.366	0.362	7,920,000
2023-05-11	0.377	0.379	0.363	0.373	0.369	25,050,000
2023-05-10	0.350	0.368	0.346	0.365	0.360	28,230,000
2023-05-08	0.359	0.361	0.348	0.350	0.346	5,760,000
2023-05-05	0.356	0.363	0.350	0.350	0.346	8,460,000
2023-05-04	0.352	0.360	0.345	0.352	0.348	10,990,000
2023-05-03	0.369	0.369	0.344	0.352	0.348	36,610,000
2023-05-02	0.406	0.406	0.346	0.369	0.365	133,550,000
2023-04-28	0.399	0.430	0.390	0.403	0.398	187,990,000
2023-04-27	0.381	0.420	0.372	0.390	0.385	216,660,000
2023-04-26	0.373	0.380	0.368	0.377	0.373	27,850,000
2023-04-25	0.375	0.377	0.362	0.369	0.365	20,730,000
2023-04-24	0.364	0.375	0.361	0.366	0.361	12,850,000
2023-04-21	0.357	0.364	0.356	0.363	0.358	8,100,000
2023-04-20	0.365	0.365	0.353	0.361	0.357	8,050,000
2023-04-19	0.369	0.370	0.362	0.363	0.359	8,620,000
2023-04-18	0.365	0.385	0.357	0.367	0.362	23,740,000
2023-04-17	0.363	0.372	0.352	0.367	0.362	27,070,000
2023-04-14	0.366	0.366	0.340	0.362	0.358	18,830,000
2023-04-13	0.376	0.379	0.363	0.363	0.358	11,610,000
2023-04-12	0.370	0.376	0.360	0.371	0.367	27,430,000
2023-04-11	0.351	0.403	0.351	0.371	0.366	431,710,000

← NewerPage 15 of 22 · 1,273 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.