Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.514	0.522	0.510	0.514	0.514	5,597,000
2025-08-14	0.514	0.521	0.506	0.512	0.512	9,906,000
2025-08-13	0.517	0.522	0.509	0.511	0.511	5,357,000
2025-08-12	0.507	0.537	0.504	0.514	0.514	25,049,000
2025-08-11	0.503	0.515	0.490	0.510	0.510	23,305,000
2025-08-08	0.501	0.504	0.498	0.502	0.502	4,838,000
2025-08-07	0.502	0.504	0.491	0.501	0.501	14,365,000
2025-08-06	0.500	0.504	0.486	0.488	0.488	9,608,000
2025-08-05	0.499	0.509	0.490	0.499	0.499	20,704,000
2025-08-04	0.482	0.497	0.481	0.488	0.488	8,199,000
2025-08-01	0.486	0.495	0.478	0.480	0.480	5,438,000
2025-07-31	0.482	0.510	0.475	0.482	0.482	35,883,000
2025-07-30	0.488	0.494	0.476	0.482	0.482	7,707,000
2025-07-29	0.485	0.495	0.483	0.487	0.487	4,227,000
2025-07-28	0.486	0.500	0.485	0.487	0.487	11,878,000
2025-07-25	0.500	0.503	0.481	0.494	0.494	11,266,000
2025-07-24	0.510	0.519	0.494	0.501	0.501	7,018,000
2025-07-23	0.500	0.524	0.498	0.505	0.505	17,935,000
2025-07-22	0.492	0.504	0.492	0.501	0.501	15,016,000
2025-07-21	0.485	0.499	0.483	0.494	0.494	8,708,000
2025-07-18	0.482	0.486	0.480	0.483	0.483	3,127,000
2025-07-17	0.483	0.491	0.478	0.484	0.484	6,558,000
2025-07-16	0.484	0.484	0.475	0.477	0.477	2,346,000
2025-07-15	0.475	0.487	0.472	0.484	0.484	6,207,000
2025-07-14	0.470	0.479	0.444	0.462	0.462	9,037,000
2025-07-11	0.482	0.484	0.467	0.471	0.471	3,678,000
2025-07-10	0.479	0.483	0.474	0.480	0.480	2,991,000
2025-07-09	0.476	0.495	0.473	0.477	0.477	18,451,000
2025-07-08	0.493	0.493	0.464	0.477	0.477	23,421,000
2025-07-07	0.504	0.516	0.486	0.501	0.501	19,440,000
2025-07-04	0.519	0.523	0.490	0.505	0.505	13,431,000
2025-07-03	0.529	0.534	0.518	0.525	0.525	4,462,000
2025-07-02	0.531	0.531	0.521	0.523	0.523	4,403,000
2025-07-01	0.536	0.538	0.527	0.532	0.532	6,470,000
2025-06-30	0.529	0.539	0.523	0.529	0.529	7,965,000
2025-06-27	0.532	0.535	0.525	0.525	0.525	2,614,000
2025-06-26	0.529	0.534	0.526	0.528	0.528	2,523,000
2025-06-25	0.529	0.531	0.523	0.529	0.529	3,678,000
2025-06-24	0.524	0.542	0.523	0.526	0.526	13,190,000
2025-06-23	0.538	0.539	0.515	0.534	0.534	9,199,000
2025-06-20	0.531	0.560	0.531	0.533	0.533	17,704,000
2025-06-19	0.531	0.533	0.520	0.530	0.530	4,266,000
2025-06-18	0.535	0.540	0.530	0.533	0.533	8,264,000
2025-06-17	0.542	0.543	0.529	0.535	0.535	8,149,000
2025-06-16	0.537	0.567	0.529	0.538	0.538	35,167,000
2025-06-13	0.534	0.540	0.529	0.530	0.530	5,400,000
2025-06-11	0.539	0.543	0.529	0.535	0.535	6,494,000
2025-06-10	0.532	0.550	0.529	0.539	0.539	27,829,000
2025-06-09	0.538	0.543	0.529	0.531	0.531	7,942,000
2025-06-06	0.542	0.555	0.535	0.536	0.536	24,131,000
2025-06-05	0.542	0.550	0.538	0.541	0.541	8,349,000
2025-06-04	0.543	0.563	0.535	0.539	0.539	22,200,000
2025-06-03	0.537	0.546	0.520	0.539	0.539	11,254,000
2025-06-02	0.538	0.548	0.520	0.534	0.534	9,715,000
2025-05-30	0.546	0.550	0.531	0.537	0.537	13,545,000
2025-05-29	0.549	0.551	0.539	0.541	0.541	5,001,000
2025-05-28	0.544	0.559	0.530	0.543	0.543	12,480,000
2025-05-27	0.531	0.559	0.528	0.542	0.542	15,875,000
2025-05-26	0.535	0.536	0.522	0.529	0.529	7,166,000
2025-05-23	0.525	0.574	0.524	0.540	0.540	46,753,000

← NewerPage 6 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.