Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.306	0.314	0.300	0.301	0.297	7,090,000
2022-01-27	0.306	0.312	0.301	0.306	0.302	14,210,000
2022-01-26	0.310	0.315	0.298	0.306	0.302	19,380,000
2022-01-25	0.306	0.318	0.306	0.306	0.302	7,800,000
2022-01-24	0.303	0.310	0.294	0.297	0.293	12,550,000
2022-01-21	0.305	0.314	0.305	0.310	0.306	3,480,000
2022-01-20	0.319	0.324	0.311	0.315	0.311	3,700,000
2022-01-19	0.313	0.321	0.301	0.316	0.312	12,380,000
2022-01-18	0.326	0.326	0.306	0.308	0.304	6,700,000
2022-01-17	0.346	0.346	0.322	0.325	0.321	5,800,000
2022-01-14	0.344	0.349	0.325	0.330	0.326	5,860,000
2022-01-13	0.359	0.359	0.341	0.346	0.342	4,200,000
2022-01-12	0.350	0.367	0.350	0.359	0.355	14,120,000
2022-01-11	0.359	0.359	0.350	0.350	0.346	2,410,000
2022-01-10	0.362	0.362	0.348	0.349	0.345	5,760,000
2022-01-07	0.349	0.349	0.349	0.349	0.345	0
2022-01-06	0.355	0.355	0.347	0.349	0.345	3,140,000
2022-01-05	0.360	0.362	0.352	0.355	0.351	3,070,000
2022-01-04	0.366	0.367	0.358	0.359	0.355	3,570,000
2022-01-03	0.355	0.365	0.350	0.358	0.353	15,370,000
2021-12-30	0.357	0.357	0.345	0.349	0.345	14,920,000
2021-12-29	0.348	0.378	0.348	0.356	0.351	13,100,000
2021-12-28	0.348	0.364	0.346	0.356	0.352	10,890,000
2021-12-27	0.376	0.380	0.350	0.351	0.347	21,980,000
2021-12-24	0.339	0.420	0.338	0.358	0.354	175,860,000
2021-12-23	0.343	0.354	0.332	0.336	0.332	13,180,000
2021-12-22	0.339	0.370	0.336	0.340	0.336	25,420,000
2021-12-21	0.340	0.363	0.333	0.335	0.331	26,830,000
2021-12-20	0.343	0.349	0.328	0.330	0.326	6,710,000
2021-12-17	0.356	0.356	0.337	0.345	0.341	11,530,000
2021-12-16	0.342	0.359	0.342	0.351	0.346	13,940,000
2021-12-15	0.356	0.356	0.337	0.340	0.335	13,300,000
2021-12-14	0.356	0.358	0.343	0.349	0.344	14,620,000
2021-12-13	0.367	0.380	0.349	0.359	0.354	31,320,000
2021-12-10	0.364	0.368	0.356	0.361	0.356	2,610,000
2021-12-09	0.366	0.375	0.366	0.368	0.364	4,310,000
2021-12-08	0.380	0.398	0.367	0.370	0.365	24,050,000
2021-12-07	0.370	0.393	0.358	0.378	0.373	15,230,000
2021-12-06	0.380	0.382	0.362	0.364	0.359	6,000,000
2021-12-03	0.384	0.389	0.380	0.385	0.380	3,330,000
2021-12-02	0.394	0.394	0.380	0.385	0.380	4,630,000
2021-12-01	0.394	0.399	0.385	0.392	0.387	5,340,000
2021-11-30	0.389	0.399	0.387	0.389	0.384	3,340,000
2021-11-29	0.392	0.409	0.386	0.390	0.385	8,620,000
2021-11-26	0.433	0.433	0.385	0.388	0.383	17,360,000
2021-11-25	0.409	0.455	0.407	0.418	0.413	29,960,000
2021-11-24	0.412	0.419	0.398	0.405	0.400	7,170,000
2021-11-23	0.385	0.411	0.380	0.410	0.405	16,950,000
2021-11-22	0.404	0.406	0.375	0.385	0.380	15,980,000
2021-11-19	0.406	0.439	0.382	0.401	0.396	22,040,000
2021-11-18	0.421	0.445	0.399	0.406	0.401	25,120,000
2021-11-17	0.435	0.444	0.413	0.424	0.419	10,980,000
2021-11-16	0.462	0.489	0.428	0.434	0.429	45,760,000
2021-11-15	0.421	0.550	0.416	0.461	0.455	117,630,000
2021-11-12	0.421	0.431	0.400	0.408	0.403	31,670,000
2021-11-11	0.446	0.466	0.422	0.429	0.424	20,700,000
2021-11-10	0.452	0.455	0.413	0.445	0.440	55,650,000
2021-11-09	0.472	0.472	0.446	0.448	0.442	13,190,000
2021-11-08	0.487	0.499	0.468	0.472	0.466	10,690,000
2021-11-05	0.504	0.523	0.478	0.487	0.481	12,160,000

← NewerPage 21 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.