Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.599	0.613	0.561	0.600	0.600	32,621,000
2026-02-03	0.607	0.617	0.582	0.611	0.611	68,130,000
2026-02-02	0.524	0.638	0.523	0.614	0.614	269,199,000
2026-01-30	0.538	0.540	0.517	0.525	0.525	13,217,000
2026-01-29	0.522	0.540	0.520	0.523	0.523	33,021,000
2026-01-28	0.534	0.535	0.521	0.525	0.525	7,561,000
2026-01-27	0.520	0.535	0.510	0.523	0.523	24,249,000
2026-01-26	0.515	0.525	0.513	0.517	0.517	6,843,000
2026-01-23	0.530	0.535	0.512	0.515	0.515	13,935,000
2026-01-22	0.514	0.537	0.506	0.523	0.523	41,218,000
2026-01-21	0.515	0.516	0.499	0.511	0.511	6,609,000
2026-01-20	0.523	0.523	0.497	0.508	0.508	10,415,000
2026-01-19	0.507	0.524	0.507	0.514	0.514	20,839,000
2026-01-16	0.502	0.513	0.498	0.507	0.507	22,257,000
2026-01-15	0.499	0.506	0.491	0.493	0.493	17,591,000
2026-01-14	0.507	0.513	0.493	0.495	0.495	25,328,000
2026-01-13	0.514	0.521	0.506	0.507	0.507	6,402,000
2026-01-12	0.522	0.524	0.511	0.517	0.517	8,713,000
2026-01-09	0.541	0.541	0.521	0.530	0.530	14,931,000
2026-01-08	0.544	0.567	0.531	0.536	0.536	42,885,000
2026-01-06	0.524	0.549	0.524	0.541	0.541	23,460,000
2026-01-05	0.533	0.545	0.522	0.530	0.530	6,815,000
2025-12-30	0.522	0.530	0.513	0.527	0.527	11,891,000
2025-12-29	0.512	0.531	0.507	0.521	0.521	25,262,000
2025-12-26	0.502	0.518	0.498	0.511	0.511	16,693,000
2025-12-25	0.502	0.502	0.495	0.498	0.498	3,901,000
2025-12-24	0.493	0.508	0.493	0.500	0.500	14,156,000
2025-12-23	0.491	0.494	0.486	0.494	0.494	6,456,000
2025-12-22	0.500	0.500	0.490	0.494	0.494	3,541,000
2025-12-19	0.494	0.506	0.494	0.499	0.499	5,798,000
2025-12-18	0.514	0.514	0.494	0.500	0.500	5,270,000
2025-12-17	0.496	0.507	0.494	0.505	0.505	2,575,000
2025-12-16	0.504	0.511	0.501	0.508	0.508	2,970,000
2025-12-15	0.507	0.514	0.504	0.509	0.509	6,075,000
2025-12-12	0.505	0.513	0.496	0.505	0.505	7,949,000
2025-12-11	0.505	0.515	0.496	0.508	0.508	13,553,000
2025-12-10	0.501	0.509	0.501	0.505	0.505	6,126,000
2025-12-09	0.500	0.507	0.490	0.502	0.502	7,178,000
2025-12-08	0.508	0.514	0.503	0.506	0.506	5,472,000
2025-12-05	0.503	0.510	0.503	0.507	0.507	7,720,000
2025-12-04	0.492	0.505	0.492	0.500	0.500	9,398,000
2025-12-03	0.473	0.500	0.473	0.497	0.497	13,626,000
2025-12-02	0.479	0.515	0.475	0.484	0.484	15,393,000
2025-12-01	0.467	0.490	0.467	0.479	0.479	11,431,000
2025-11-28	0.470	0.480	0.467	0.473	0.473	5,757,000
2025-11-27	0.483	0.494	0.456	0.471	0.471	12,102,000
2025-11-26	0.457	0.500	0.457	0.481	0.481	43,287,000
2025-11-25	0.450	0.465	0.448	0.459	0.459	8,541,000
2025-11-24	0.450	0.458	0.441	0.447	0.447	2,509,000
2025-11-21	0.453	0.455	0.446	0.450	0.450	4,350,000
2025-11-20	0.452	0.454	0.446	0.451	0.451	6,441,000
2025-11-19	0.441	0.452	0.431	0.447	0.447	9,947,000
2025-11-18	0.435	0.468	0.433	0.442	0.442	22,503,000
2025-11-17	0.445	0.446	0.423	0.433	0.433	2,108,000
2025-11-14	0.441	0.446	0.430	0.433	0.433	3,149,000
2025-11-13	0.448	0.449	0.441	0.443	0.443	595,000
2025-11-12	0.452	0.458	0.443	0.444	0.444	2,081,000
2025-11-11	0.446	0.460	0.446	0.449	0.449	9,160,000
2025-11-10	0.450	0.455	0.440	0.448	0.448	8,787,000
2025-11-07	0.424	0.460	0.424	0.448	0.448	19,216,000

← NewerPage 4 of 5 · 254 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.