Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.477	0.486	0.471	0.471	0.471	7,882,000
2026-04-30	0.472	0.477	0.470	0.470	0.470	1,434,000
2026-04-29	0.484	0.494	0.470	0.474	0.474	11,012,000
2026-04-28	0.488	0.495	0.471	0.477	0.477	8,030,000
2026-04-27	0.492	0.502	0.483	0.491	0.491	3,672,000
2026-04-24	0.497	0.500	0.488	0.496	0.496	3,662,000
2026-04-23	0.492	0.507	0.492	0.500	0.500	5,747,000
2026-04-22	0.493	0.495	0.487	0.490	0.490	1,071,000
2026-04-21	0.483	0.509	0.483	0.491	0.491	12,708,000
2026-04-20	0.492	0.497	0.483	0.488	0.488	3,813,000
2026-04-17	0.494	0.497	0.487	0.489	0.489	2,882,000
2026-04-16	0.500	0.500	0.488	0.494	0.494	7,743,000
2026-04-15	0.498	0.520	0.490	0.499	0.499	29,139,000
2026-04-14	0.479	0.486	0.467	0.479	0.479	5,824,000
2026-04-13	0.488	0.495	0.474	0.479	0.479	9,017,000
2026-04-10	0.494	0.498	0.486	0.487	0.487	2,874,000
2026-04-09	0.498	0.504	0.491	0.493	0.493	2,942,000
2026-04-08	0.503	0.503	0.490	0.501	0.501	5,337,000
2026-04-07	0.518	0.518	0.498	0.502	0.502	7,827,000
2026-04-06	0.520	0.523	0.501	0.505	0.505	19,607,000
2026-04-03	0.501	0.527	0.501	0.511	0.511	14,553,000
2026-04-02	0.498	0.508	0.491	0.505	0.505	8,701,000
2026-04-01	0.476	0.498	0.476	0.494	0.494	19,428,000
2026-03-31	0.482	0.488	0.467	0.474	0.474	12,574,000
2026-03-30	0.485	0.490	0.481	0.487	0.487	5,764,000
2026-03-27	0.500	0.504	0.481	0.485	0.485	13,119,000
2026-03-26	0.511	0.513	0.495	0.499	0.499	4,930,000
2026-03-25	0.502	0.513	0.502	0.507	0.507	2,367,000
2026-03-24	0.506	0.514	0.500	0.508	0.508	4,635,000
2026-03-23	0.512	0.512	0.502	0.505	0.505	6,932,000
2026-03-20	0.513	0.523	0.512	0.513	0.513	3,659,000
2026-03-19	0.521	0.529	0.511	0.518	0.518	9,454,000
2026-03-18	0.526	0.546	0.512	0.521	0.521	21,278,000
2026-03-17	0.507	0.545	0.504	0.519	0.519	41,879,000
2026-03-16	0.506	0.515	0.494	0.501	0.501	19,336,000
2026-03-13	0.512	0.512	0.502	0.508	0.508	3,329,000
2026-03-12	0.514	0.522	0.504	0.510	0.510	5,532,000
2026-03-11	0.530	0.538	0.503	0.514	0.514	11,377,000
2026-03-10	0.489	0.548	0.489	0.510	0.510	47,619,000
2026-03-09	0.498	0.499	0.480	0.489	0.489	8,012,000
2026-03-06	0.506	0.510	0.481	0.502	0.502	9,532,000
2026-03-05	0.517	0.520	0.502	0.517	0.517	10,843,000
2026-03-04	0.522	0.528	0.511	0.525	0.525	9,087,000
2026-03-03	0.535	0.539	0.515	0.522	0.522	16,786,000
2026-03-02	0.561	0.561	0.531	0.538	0.538	22,398,000
2026-02-27	0.557	0.566	0.557	0.559	0.559	3,229,000
2026-02-26	0.561	0.573	0.552	0.560	0.560	7,355,000
2026-02-25	0.560	0.570	0.555	0.557	0.557	6,921,000
2026-02-24	0.573	0.580	0.557	0.565	0.565	11,743,000
2026-02-20	0.575	0.580	0.566	0.576	0.576	7,173,000
2026-02-19	0.571	0.579	0.561	0.577	0.577	16,067,000
2026-02-18	0.573	0.579	0.569	0.572	0.572	6,434,000
2026-02-17	0.581	0.587	0.574	0.576	0.576	4,543,000
2026-02-16	0.573	0.588	0.572	0.579	0.579	14,760,000
2026-02-13	0.576	0.588	0.566	0.573	0.573	13,010,000
2026-02-12	0.579	0.590	0.569	0.576	0.576	14,144,000
2026-02-11	0.573	0.590	0.564	0.580	0.580	9,563,000
2026-02-10	0.598	0.600	0.572	0.579	0.579	20,903,000
2026-02-09	0.578	0.610	0.567	0.600	0.600	36,303,000
2026-02-06	0.552	0.609	0.548	0.595	0.595	75,582,000

← NewerPage 3 of 22 · 1,271 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.