Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.349	0.397	0.347	0.380	0.380	31,338,000
2026-07-24	0.337	0.355	0.329	0.347	0.347	9,452,000
2026-07-23	0.362	0.362	0.327	0.345	0.345	15,208,000
2026-07-22	0.333	0.361	0.318	0.339	0.339	19,663,000
2026-07-21	0.320	0.330	0.311	0.321	0.321	11,529,000
2026-07-20	0.300	0.318	0.285	0.308	0.308	14,764,000
2026-07-17	0.297	0.313	0.280	0.293	0.293	8,496,000
2026-07-16	0.329	0.329	0.290	0.297	0.297	15,147,000
2026-07-15	0.341	0.343	0.325	0.330	0.330	3,421,000
2026-07-14	0.335	0.350	0.335	0.342	0.342	5,256,000
2026-07-13	0.343	0.349	0.333	0.347	0.347	2,804,000
2026-07-10	0.354	0.354	0.341	0.346	0.346	1,463,000
2026-07-09	0.348	0.348	0.340	0.348	0.348	1,866,000
2026-07-08	0.340	0.353	0.338	0.350	0.350	3,159,000
2026-07-07	0.357	0.359	0.333	0.346	0.346	7,394,000
2026-07-06	0.368	0.371	0.352	0.356	0.356	2,521,000
2026-07-03	0.373	0.377	0.353	0.365	0.365	7,195,000
2026-07-02	0.388	0.388	0.367	0.374	0.374	4,279,000
2026-07-01	0.376	0.387	0.373	0.378	0.378	2,928,000
2026-06-30	0.374	0.387	0.365	0.373	0.373	14,534,000
2026-06-29	0.361	0.376	0.359	0.367	0.367	8,892,000
2026-06-26	0.394	0.394	0.348	0.351	0.351	29,783,000
2026-06-25	0.434	0.435	0.385	0.391	0.391	14,566,000
2026-06-24	0.454	0.455	0.430	0.436	0.436	4,660,000
2026-06-23	0.427	0.457	0.420	0.443	0.443	6,123,000
2026-06-22	0.475	0.476	0.426	0.433	0.433	11,657,000
2026-06-19	0.470	0.478	0.463	0.469	0.469	5,242,000
2026-06-18	0.471	0.478	0.470	0.471	0.471	1,087,000
2026-06-17	0.470	0.486	0.466	0.474	0.474	2,924,000
2026-06-16	0.491	0.499	0.470	0.484	0.484	5,424,000
2026-06-15	0.480	0.495	0.479	0.487	0.487	3,155,000
2026-06-11	0.470	0.490	0.470	0.481	0.481	4,802,000
2026-06-10	0.468	0.478	0.465	0.474	0.474	3,906,000
2026-06-09	0.473	0.477	0.462	0.472	0.472	5,102,000
2026-06-08	0.497	0.497	0.471	0.475	0.475	5,246,000
2026-06-05	0.504	0.505	0.487	0.491	0.491	4,146,000
2026-06-04	0.498	0.511	0.496	0.498	0.498	2,878,000
2026-06-03	0.479	0.528	0.471	0.504	0.504	28,750,000
2026-06-02	0.472	0.486	0.470	0.481	0.481	5,315,000
2026-06-01	0.471	0.479	0.468	0.472	0.472	4,953,000
2026-05-29	0.483	0.485	0.462	0.469	0.469	6,969,000
2026-05-28	0.487	0.492	0.473	0.478	0.478	3,108,000
2026-05-27	0.481	0.492	0.476	0.483	0.483	1,831,000
2026-05-26	0.498	0.506	0.477	0.490	0.490	8,098,000
2026-05-25	0.492	0.502	0.487	0.495	0.495	10,529,000
2026-05-22	0.500	0.519	0.486	0.501	0.501	15,540,000
2026-05-21	0.505	0.509	0.486	0.499	0.499	15,590,000
2026-05-20	0.521	0.523	0.504	0.506	0.506	16,841,000
2026-05-19	0.549	0.549	0.517	0.529	0.529	19,119,000
2026-05-18	0.543	0.605	0.521	0.524	0.524	109,885,000
2026-05-15	0.532	0.563	0.530	0.544	0.544	33,292,000
2026-05-14	0.547	0.570	0.530	0.540	0.540	55,796,000
2026-05-13	0.539	0.558	0.529	0.535	0.535	42,888,000
2026-05-12	0.541	0.562	0.525	0.534	0.534	47,363,000
2026-05-11	0.510	0.558	0.510	0.535	0.535	46,835,000
2026-05-08	0.518	0.554	0.504	0.512	0.512	89,673,000
2026-05-07	0.485	0.558	0.485	0.508	0.508	187,434,000
2026-05-06	0.478	0.504	0.475	0.484	0.484	12,597,000
2026-05-05	0.477	0.480	0.473	0.476	0.476	969,000
2026-05-04	0.477	0.486	0.471	0.471	0.471	7,882,000

← NewerPage 2 of 3 · 129 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.