Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.345	0.358	0.339	0.349	0.344	46,500,000
2023-04-07	0.339	0.345	0.336	0.341	0.337	23,530,000
2023-04-06	0.344	0.345	0.338	0.339	0.335	17,140,000
2023-04-05	0.347	0.352	0.334	0.339	0.334	37,280,000
2023-04-04	0.349	0.350	0.342	0.342	0.337	22,870,000
2023-04-03	0.340	0.347	0.340	0.344	0.340	9,850,000
2023-03-31	0.339	0.343	0.333	0.339	0.335	12,400,000
2023-03-30	0.338	0.349	0.335	0.339	0.335	36,960,000
2023-03-29	0.322	0.344	0.320	0.337	0.333	55,230,000
2023-03-28	0.320	0.325	0.315	0.323	0.319	11,480,000
2023-03-27	0.318	0.322	0.318	0.320	0.316	9,550,000
2023-03-24	0.319	0.320	0.317	0.318	0.314	5,640,000
2023-03-23	0.322	0.322	0.317	0.319	0.315	4,930,000
2023-03-22	0.316	0.325	0.314	0.319	0.315	10,630,000
2023-03-21	0.324	0.324	0.315	0.319	0.315	15,770,000
2023-03-20	0.325	0.325	0.315	0.321	0.317	9,150,000
2023-03-17	0.323	0.325	0.319	0.320	0.316	5,160,000
2023-03-16	0.328	0.328	0.317	0.321	0.317	6,170,000
2023-03-15	0.312	0.330	0.312	0.324	0.320	23,190,000
2023-03-14	0.323	0.326	0.310	0.321	0.317	36,380,000
2023-03-13	0.333	0.336	0.321	0.323	0.319	46,640,000
2023-03-10	0.327	0.364	0.324	0.333	0.329	509,390,000
2023-03-09	0.320	0.330	0.311	0.318	0.314	31,610,000
2023-03-07	0.312	0.319	0.311	0.315	0.311	9,250,000
2023-03-06	0.314	0.322	0.310	0.316	0.312	11,400,000
2023-03-03	0.312	0.323	0.305	0.310	0.306	58,950,000
2023-03-02	0.305	0.313	0.295	0.308	0.304	19,340,000
2023-03-01	0.304	0.309	0.303	0.305	0.301	4,870,000
2023-02-28	0.301	0.305	0.299	0.304	0.300	5,690,000
2023-02-27	0.301	0.304	0.297	0.301	0.297	5,840,000
2023-02-24	0.305	0.305	0.297	0.300	0.296	7,300,000
2023-02-22	0.306	0.309	0.301	0.303	0.299	9,520,000
2023-02-21	0.296	0.308	0.293	0.305	0.301	30,160,000
2023-02-20	0.304	0.304	0.288	0.298	0.294	17,660,000
2023-02-17	0.308	0.308	0.304	0.305	0.301	3,740,000
2023-02-16	0.306	0.311	0.303	0.308	0.304	9,960,000
2023-02-15	0.322	0.322	0.301	0.306	0.302	17,350,000
2023-02-14	0.320	0.323	0.310	0.321	0.317	17,820,000
2023-02-13	0.328	0.329	0.316	0.319	0.315	18,780,000
2023-02-10	0.319	0.337	0.312	0.315	0.311	88,510,000
2023-02-09	0.312	0.319	0.310	0.316	0.312	11,180,000
2023-02-08	0.315	0.316	0.309	0.312	0.308	18,920,000
2023-02-07	0.310	0.317	0.302	0.312	0.308	21,400,000
2023-02-06	0.308	0.318	0.308	0.311	0.307	15,290,000
2023-02-03	0.310	0.318	0.308	0.309	0.305	12,680,000
2023-02-02	0.310	0.320	0.308	0.314	0.310	21,100,000
2023-02-01	0.321	0.325	0.304	0.311	0.307	57,820,000
2023-01-31	0.303	0.353	0.302	0.320	0.316	307,330,000
2023-01-30	0.306	0.310	0.301	0.304	0.300	16,260,000
2023-01-27	0.310	0.319	0.295	0.306	0.302	55,340,000
2023-01-26	0.328	0.328	0.303	0.310	0.306	77,220,000
2023-01-25	0.345	0.345	0.320	0.326	0.322	127,770,000
2023-01-24	0.294	0.360	0.286	0.342	0.338	831,160,000
2023-01-23	0.280	0.297	0.272	0.285	0.281	107,570,000
2023-01-20	0.263	0.325	0.262	0.274	0.270	404,870,000
2023-01-19	0.271	0.280	0.260	0.261	0.258	35,240,000
2023-01-18	0.271	0.278	0.266	0.269	0.266	17,470,000
2023-01-17	0.271	0.272	0.258	0.267	0.263	22,770,000
2023-01-16	0.277	0.278	0.269	0.271	0.268	19,420,000
2023-01-13	0.280	0.287	0.263	0.269	0.266	47,030,000

← NewerPage 16 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.