Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.470	0.470	0.451	0.455	0.455	4,503,000
2024-11-27	0.482	0.482	0.424	0.450	0.450	27,648,000
2024-11-26	0.522	0.528	0.477	0.481	0.481	10,821,000
2024-11-25	0.539	0.541	0.520	0.522	0.522	6,089,000
2024-11-22	0.541	0.541	0.526	0.531	0.531	8,354,000
2024-11-21	0.541	0.544	0.523	0.523	0.523	5,942,000
2024-11-20	0.543	0.556	0.541	0.543	0.543	8,463,000
2024-11-19	0.552	0.554	0.539	0.542	0.542	6,974,000
2024-11-18	0.559	0.570	0.547	0.548	0.548	5,615,000
2024-11-15	0.569	0.576	0.559	0.563	0.563	7,806,000
2024-11-14	0.573	0.582	0.562	0.573	0.573	14,691,000
2024-11-13	0.580	0.597	0.566	0.580	0.580	12,421,000
2024-11-12	0.555	0.588	0.554	0.585	0.585	33,289,000
2024-11-11	0.549	0.570	0.545	0.560	0.560	7,336,000
2024-11-08	0.544	0.563	0.537	0.545	0.545	6,537,000
2024-11-07	0.547	0.547	0.536	0.541	0.541	2,955,000
2024-11-06	0.544	0.562	0.543	0.547	0.547	10,810,000
2024-11-05	0.542	0.545	0.537	0.537	0.537	2,371,000
2024-11-02	0.551	0.551	0.537	0.542	0.542	877,000
2024-11-01	0.541	0.545	0.528	0.539	0.539	3,461,000
2024-10-31	0.542	0.545	0.527	0.532	0.532	3,295,000
2024-10-30	0.538	0.552	0.538	0.547	0.547	4,078,000
2024-10-29	0.534	0.546	0.529	0.538	0.538	3,890,000
2024-10-28	0.546	0.546	0.531	0.533	0.533	3,640,000
2024-10-25	0.554	0.558	0.538	0.539	0.539	10,475,000
2024-10-24	0.556	0.556	0.549	0.554	0.554	3,103,000
2024-10-23	0.564	0.575	0.555	0.556	0.556	6,769,000
2024-10-22	0.568	0.573	0.564	0.568	0.568	3,075,000
2024-10-21	0.575	0.579	0.567	0.567	0.567	5,313,000
2024-10-18	0.580	0.589	0.567	0.577	0.577	10,237,000
2024-10-17	0.584	0.587	0.567	0.568	0.568	11,130,000
2024-10-16	0.600	0.672	0.578	0.584	0.584	139,517,000
2024-10-15	0.580	0.585	0.572	0.579	0.579	5,712,000
2024-10-14	0.565	0.572	0.562	0.571	0.571	2,350,000
2024-10-11	0.578	0.578	0.567	0.567	0.567	1,243,000
2024-10-10	0.565	0.579	0.565	0.577	0.577	5,373,000
2024-10-09	0.569	0.576	0.559	0.561	0.561	3,478,000
2024-10-08	0.566	0.572	0.562	0.566	0.566	1,321,000
2024-10-07	0.575	0.575	0.562	0.563	0.563	1,198,000
2024-10-04	0.560	0.577	0.560	0.568	0.568	2,406,000
2024-10-03	0.578	0.578	0.560	0.570	0.570	6,575,000
2024-10-02	0.578	0.596	0.570	0.578	0.578	11,488,000
2024-10-01	0.582	0.585	0.572	0.579	0.579	5,611,000
2024-09-30	0.588	0.599	0.580	0.582	0.582	11,519,000
2024-09-27	0.581	0.588	0.578	0.583	0.583	2,880,000
2024-09-26	0.584	0.593	0.573	0.582	0.582	11,913,000
2024-09-25	0.599	0.608	0.580	0.583	0.583	25,519,000
2024-09-24	0.604	0.605	0.587	0.597	0.597	15,077,000
2024-09-23	0.592	0.605	0.586	0.605	0.605	18,588,000
2024-09-20	0.576	0.604	0.576	0.586	0.586	23,097,000
2024-09-19	0.597	0.628	0.572	0.590	0.590	92,921,000
2024-09-18	0.559	0.674	0.559	0.571	0.571	187,280,000
2024-09-17	0.545	0.567	0.545	0.561	0.561	8,571,000
2024-09-16	0.543	0.558	0.537	0.550	0.550	5,955,000
2024-09-13	0.560	0.560	0.522	0.540	0.540	3,587,000
2024-09-12	0.544	0.544	0.528	0.533	0.533	3,751,000
2024-09-11	0.558	0.559	0.544	0.548	0.548	3,938,000
2024-09-10	0.567	0.571	0.556	0.559	0.559	10,535,000
2024-09-09	0.567	0.570	0.537	0.566	0.566	10,282,000
2024-09-06	0.536	0.545	0.524	0.544	0.544	9,101,000

← NewerPage 9 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.