Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.424	0.460	0.424	0.448	0.448	19,216,000
2025-11-06	0.437	0.437	0.416	0.421	0.421	2,216,000
2025-11-05	0.426	0.441	0.426	0.435	0.435	6,560,000
2025-11-03	0.431	0.432	0.422	0.428	0.428	1,407,000
2025-11-01	0.423	0.432	0.420	0.426	0.426	2,397,000
2025-10-31	0.422	0.433	0.422	0.430	0.430	3,609,000
2025-10-30	0.425	0.426	0.421	0.423	0.423	1,964,000
2025-10-29	0.416	0.425	0.416	0.420	0.420	1,241,000
2025-10-28	0.412	0.427	0.412	0.419	0.419	3,752,000
2025-10-27	0.425	0.425	0.411	0.415	0.415	2,484,000
2025-10-24	0.429	0.433	0.418	0.423	0.423	7,185,000
2025-10-23	0.440	0.440	0.415	0.426	0.426	6,999,000
2025-10-22	0.453	0.453	0.431	0.439	0.439	7,910,000
2025-10-21	0.461	0.465	0.441	0.445	0.445	8,163,000
2025-10-20	0.453	0.465	0.442	0.462	0.462	13,663,000
2025-10-17	0.444	0.477	0.434	0.447	0.447	41,747,000
2025-10-16	0.450	0.470	0.431	0.438	0.438	22,342,000
2025-10-15	0.416	0.457	0.405	0.432	0.432	20,475,000
2025-10-14	0.412	0.425	0.410	0.411	0.411	3,229,000
2025-10-13	0.424	0.438	0.412	0.417	0.417	10,672,000
2025-10-10	0.452	0.452	0.426	0.436	0.436	7,096,000
2025-10-09	0.437	0.451	0.425	0.441	0.441	9,376,000
2025-10-08	0.454	0.463	0.440	0.443	0.443	3,866,000
2025-10-07	0.460	0.460	0.454	0.455	0.455	1,255,000
2025-10-06	0.464	0.464	0.448	0.455	0.455	10,504,000
2025-10-03	0.466	0.473	0.458	0.464	0.464	1,111,000
2025-10-02	0.475	0.475	0.465	0.469	0.469	2,190,000
2025-10-01	0.478	0.479	0.471	0.473	0.473	3,429,000
2025-09-30	0.486	0.488	0.472	0.476	0.476	3,372,000
2025-09-29	0.486	0.489	0.482	0.484	0.484	3,442,000
2025-09-26	0.489	0.491	0.481	0.482	0.482	2,241,000
2025-09-25	0.497	0.502	0.481	0.483	0.483	7,060,000
2025-09-24	0.481	0.502	0.468	0.485	0.485	21,643,000
2025-09-23	0.479	0.498	0.476	0.482	0.482	4,062,000
2025-09-22	0.488	0.488	0.477	0.480	0.480	4,132,000
2025-09-19	0.506	0.506	0.480	0.481	0.481	3,122,000
2025-09-18	0.516	0.516	0.494	0.500	0.500	5,677,000
2025-09-17	0.516	0.517	0.506	0.508	0.508	1,542,000
2025-09-16	0.518	0.520	0.507	0.507	0.507	3,000,000
2025-09-15	0.528	0.528	0.507	0.512	0.512	2,862,000
2025-09-12	0.524	0.524	0.513	0.516	0.516	3,877,000
2025-09-11	0.525	0.527	0.521	0.522	0.522	2,096,000
2025-09-10	0.527	0.530	0.521	0.521	0.521	2,891,000
2025-09-09	0.526	0.528	0.518	0.522	0.522	11,003,000
2025-09-08	0.511	0.522	0.511	0.517	0.517	3,082,000
2025-09-05	0.519	0.527	0.510	0.517	0.517	3,724,000
2025-09-04	0.523	0.526	0.518	0.521	0.521	1,795,000
2025-09-03	0.521	0.525	0.515	0.520	0.520	2,251,000
2025-09-02	0.528	0.529	0.521	0.525	0.525	4,120,000
2025-09-01	0.524	0.532	0.520	0.521	0.521	4,958,000
2025-08-29	0.520	0.530	0.518	0.526	0.526	9,861,000
2025-08-28	0.534	0.537	0.512	0.529	0.529	9,877,000
2025-08-27	0.527	0.535	0.526	0.533	0.533	6,483,000
2025-08-26	0.531	0.544	0.526	0.528	0.528	24,820,000
2025-08-25	0.512	0.532	0.508	0.519	0.519	23,688,000
2025-08-22	0.509	0.514	0.506	0.509	0.509	3,168,000
2025-08-21	0.519	0.524	0.506	0.509	0.509	6,447,000
2025-08-20	0.520	0.525	0.512	0.515	0.515	3,985,000
2025-08-19	0.518	0.523	0.505	0.519	0.519	11,161,000
2025-08-18	0.514	0.520	0.508	0.515	0.515	6,901,000

← NewerPage 5 of 22 · 1,272 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.