Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.541	0.542	0.519	0.523	0.523	6,633,000
2025-05-21	0.555	0.555	0.536	0.543	0.543	5,463,000
2025-05-20	0.555	0.555	0.546	0.547	0.547	4,471,000
2025-05-19	0.562	0.570	0.553	0.556	0.556	14,015,000
2025-05-16	0.559	0.570	0.542	0.548	0.548	11,304,000
2025-05-15	0.570	0.571	0.552	0.554	0.554	14,090,000
2025-05-14	0.543	0.596	0.543	0.572	0.572	71,439,000
2025-05-13	0.555	0.559	0.531	0.543	0.543	29,920,000
2025-05-12	0.555	0.565	0.546	0.552	0.552	17,386,000
2025-05-08	0.575	0.587	0.553	0.558	0.558	36,885,000
2025-05-07	0.578	0.605	0.566	0.568	0.568	27,747,000
2025-05-06	0.584	0.629	0.566	0.586	0.586	109,609,000
2025-05-05	0.486	0.610	0.474	0.559	0.559	156,737,000
2025-05-02	0.510	0.511	0.475	0.491	0.491	4,042,000
2025-04-30	0.525	0.541	0.502	0.508	0.508	14,708,000
2025-04-29	0.535	0.541	0.519	0.532	0.532	3,356,000
2025-04-28	0.523	0.546	0.519	0.536	0.536	22,339,000
2025-04-25	0.522	0.532	0.517	0.525	0.525	2,387,000
2025-04-24	0.515	0.529	0.509	0.518	0.518	8,517,000
2025-04-23	0.527	0.527	0.510	0.514	0.514	3,569,000
2025-04-22	0.527	0.547	0.520	0.527	0.527	5,880,000
2025-04-21	0.523	0.530	0.517	0.525	0.525	4,389,000
2025-04-18	0.517	0.548	0.513	0.524	0.524	18,817,000
2025-04-17	0.510	0.514	0.506	0.512	0.512	2,669,000
2025-04-16	0.504	0.509	0.503	0.506	0.506	1,764,000
2025-04-15	0.516	0.516	0.500	0.501	0.501	3,281,000
2025-04-14	0.508	0.527	0.505	0.511	0.511	7,728,000
2025-04-11	0.496	0.520	0.496	0.501	0.501	3,668,000
2025-04-10	0.495	0.506	0.487	0.489	0.489	4,831,000
2025-04-09	0.494	0.494	0.467	0.474	0.474	9,564,000
2025-04-08	0.502	0.519	0.496	0.501	0.501	6,417,000
2025-04-07	0.512	0.526	0.480	0.495	0.495	18,603,000
2025-04-04	0.563	0.577	0.536	0.537	0.537	3,523,000
2025-04-03	0.580	0.593	0.535	0.545	0.545	12,003,000
2025-04-02	0.586	0.595	0.581	0.581	0.581	2,017,000
2025-04-01	0.585	0.598	0.576	0.586	0.586	7,225,000
2025-03-31	0.590	0.608	0.563	0.580	0.580	12,870,000
2025-03-28	0.592	0.609	0.591	0.595	0.595	4,285,000
2025-03-27	0.602	0.620	0.580	0.592	0.592	10,473,000
2025-03-26	0.611	0.615	0.602	0.603	0.603	2,182,000
2025-03-25	0.610	0.621	0.606	0.606	0.606	2,751,000
2025-03-24	0.613	0.624	0.608	0.608	0.608	6,151,000
2025-03-21	0.616	0.618	0.600	0.602	0.602	6,438,000
2025-03-20	0.630	0.630	0.614	0.615	0.615	7,435,000
2025-03-19	0.620	0.660	0.607	0.621	0.621	41,582,000
2025-03-18	0.619	0.624	0.601	0.608	0.608	10,612,000
2025-03-17	0.613	0.626	0.609	0.613	0.613	11,675,000
2025-03-14	0.601	0.637	0.600	0.606	0.606	18,143,000
2025-03-13	0.616	0.617	0.586	0.592	0.592	13,666,000
2025-03-12	0.618	0.624	0.615	0.615	0.615	5,071,000
2025-03-11	0.614	0.632	0.613	0.621	0.621	8,910,000
2025-03-10	0.610	0.626	0.610	0.620	0.620	7,102,000
2025-03-07	0.615	0.639	0.600	0.606	0.606	15,276,000
2025-03-06	0.626	0.639	0.606	0.613	0.613	9,082,000
2025-03-05	0.629	0.649	0.613	0.624	0.624	19,346,000
2025-03-04	0.613	0.654	0.607	0.617	0.617	38,133,000
2025-03-03	0.626	0.632	0.599	0.604	0.604	12,621,000
2025-02-28	0.615	0.641	0.615	0.626	0.626	13,707,000
2025-02-27	0.629	0.634	0.619	0.622	0.622	8,340,000
2025-02-26	0.651	0.657	0.624	0.634	0.634	33,120,000

← NewerPage 7 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.