Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.651	0.657	0.624	0.634	0.634	33,120,000
2025-02-25	0.660	0.675	0.630	0.653	0.653	53,970,000
2025-02-24	0.618	0.695	0.605	0.651	0.651	221,638,000
2025-02-21	0.619	0.623	0.590	0.598	0.598	28,548,000
2025-02-20	0.598	0.615	0.598	0.610	0.610	13,759,000
2025-02-19	0.593	0.599	0.590	0.595	0.595	6,421,000
2025-02-18	0.598	0.610	0.588	0.592	0.592	10,751,000
2025-02-17	0.581	0.603	0.581	0.600	0.600	20,794,000
2025-02-14	0.595	0.598	0.576	0.581	0.581	15,186,000
2025-02-13	0.591	0.606	0.582	0.590	0.590	10,348,000
2025-02-12	0.580	0.586	0.574	0.578	0.578	13,027,000
2025-02-11	0.575	0.597	0.570	0.578	0.578	21,823,000
2025-02-10	0.580	0.580	0.565	0.574	0.574	7,296,000
2025-02-07	0.576	0.580	0.571	0.572	0.572	5,588,000
2025-02-06	0.583	0.588	0.576	0.580	0.580	8,493,000
2025-02-05	0.583	0.584	0.574	0.579	0.579	9,538,000
2025-02-04	0.597	0.620	0.577	0.587	0.587	50,847,000
2025-02-03	0.580	0.584	0.574	0.577	0.577	5,582,000
2025-01-31	0.593	0.598	0.581	0.583	0.583	6,309,000
2025-01-30	0.593	0.598	0.585	0.591	0.591	14,832,000
2025-01-29	0.599	0.601	0.579	0.593	0.593	6,990,000
2025-01-28	0.600	0.614	0.572	0.596	0.596	22,301,000
2025-01-27	0.605	0.645	0.590	0.603	0.603	72,903,000
2025-01-24	0.595	0.616	0.585	0.603	0.603	37,639,000
2025-01-23	0.595	0.609	0.589	0.593	0.593	8,251,000
2025-01-22	0.585	0.603	0.584	0.597	0.597	18,782,000
2025-01-21	0.596	0.596	0.580	0.584	0.584	6,750,000
2025-01-20	0.609	0.610	0.584	0.593	0.593	18,594,000
2025-01-17	0.608	0.610	0.600	0.604	0.604	15,411,000
2025-01-16	0.612	0.617	0.596	0.608	0.608	24,354,000
2025-01-15	0.594	0.629	0.592	0.605	0.605	36,698,000
2025-01-14	0.590	0.599	0.584	0.589	0.589	5,416,000
2025-01-13	0.599	0.610	0.583	0.597	0.597	21,376,000
2025-01-10	0.590	0.643	0.582	0.582	0.582	63,774,000
2025-01-09	0.600	0.648	0.581	0.590	0.590	125,799,000
2025-01-08	0.559	0.603	0.553	0.590	0.590	152,546,000
2025-01-06	0.554	0.563	0.543	0.549	0.549	13,007,000
2025-01-03	0.563	0.574	0.543	0.555	0.555	11,654,000
2024-12-30	0.568	0.590	0.554	0.568	0.568	28,645,000
2024-12-28	0.548	0.560	0.543	0.559	0.559	13,132,000
2024-12-27	0.555	0.557	0.542	0.548	0.548	6,341,000
2024-12-26	0.561	0.573	0.548	0.552	0.552	21,077,000
2024-12-25	0.526	0.575	0.525	0.563	0.563	93,497,000
2024-12-24	0.538	0.546	0.519	0.524	0.524	22,801,000
2024-12-23	0.561	0.569	0.522	0.539	0.539	29,235,000
2024-12-20	0.570	0.644	0.550	0.555	0.555	191,365,000
2024-12-19	0.486	0.660	0.486	0.597	0.597	471,662,000
2024-12-18	0.384	0.531	0.381	0.486	0.486	120,057,000
2024-12-17	0.389	0.391	0.377	0.380	0.380	2,910,000
2024-12-16	0.401	0.403	0.385	0.386	0.386	4,897,000
2024-12-13	0.412	0.416	0.406	0.406	0.406	1,043,000
2024-12-12	0.417	0.421	0.412	0.412	0.412	2,269,000
2024-12-11	0.418	0.425	0.412	0.416	0.416	4,220,000
2024-12-10	0.432	0.432	0.409	0.423	0.423	5,501,000
2024-12-09	0.432	0.435	0.425	0.430	0.430	4,618,000
2024-12-06	0.437	0.439	0.420	0.430	0.430	6,798,000
2024-12-05	0.429	0.439	0.416	0.430	0.430	6,337,000
2024-12-04	0.445	0.463	0.422	0.425	0.425	6,320,000
2024-12-03	0.455	0.473	0.435	0.445	0.445	11,304,000
2024-12-02	0.449	0.461	0.445	0.452	0.452	9,662,000

← NewerPage 8 of 22 · 1,273 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.