Mezhregional’naya Raspredelitel’naya Setevaya Kompaniya Urala OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.382	0.391	0.382	0.390	0.390	39,730,000
2024-09-04	0.376	0.386	0.372	0.381	0.381	25,540,000
2024-09-03	0.374	0.389	0.369	0.372	0.372	65,360,000
2024-09-02	0.390	0.395	0.368	0.377	0.377	106,440,000
2024-08-30	0.399	0.407	0.392	0.393	0.393	46,430,000
2024-08-29	0.402	0.405	0.395	0.398	0.398	35,020,000
2024-08-28	0.397	0.402	0.390	0.399	0.399	55,840,000
2024-08-27	0.388	0.414	0.388	0.397	0.397	93,680,000
2024-08-26	0.400	0.406	0.388	0.394	0.394	72,240,000
2024-08-23	0.402	0.406	0.385	0.390	0.390	82,500,000
2024-08-22	0.409	0.410	0.400	0.403	0.403	63,970,000
2024-08-21	0.406	0.412	0.401	0.405	0.405	60,950,000
2024-08-20	0.408	0.412	0.405	0.407	0.407	27,050,000
2024-08-19	0.412	0.415	0.402	0.408	0.408	59,480,000
2024-08-16	0.418	0.422	0.411	0.412	0.412	42,430,000
2024-08-15	0.417	0.426	0.416	0.420	0.420	37,760,000
2024-08-14	0.418	0.443	0.418	0.420	0.420	208,030,000
2024-08-13	0.403	0.420	0.403	0.415	0.415	97,750,000
2024-08-12	0.404	0.407	0.401	0.403	0.403	37,170,000
2024-08-09	0.400	0.408	0.400	0.405	0.405	32,550,000
2024-08-08	0.407	0.411	0.405	0.405	0.405	30,390,000
2024-08-07	0.406	0.410	0.398	0.408	0.408	72,840,000
2024-08-06	0.408	0.413	0.405	0.406	0.406	23,870,000
2024-08-05	0.418	0.419	0.401	0.408	0.408	71,690,000
2024-08-02	0.425	0.427	0.408	0.418	0.418	65,570,000
2024-08-01	0.420	0.440	0.420	0.428	0.428	64,550,000
2024-07-31	0.427	0.429	0.419	0.424	0.424	78,140,000
2024-07-30	0.418	0.429	0.417	0.423	0.423	45,460,000
2024-07-29	0.429	0.432	0.416	0.418	0.418	58,170,000
2024-07-26	0.440	0.444	0.416	0.430	0.430	105,580,000
2024-07-25	0.443	0.445	0.435	0.441	0.441	62,330,000
2024-07-24	0.440	0.457	0.435	0.442	0.442	122,750,000
2024-07-23	0.441	0.441	0.431	0.439	0.439	69,740,000
2024-07-22	0.431	0.444	0.430	0.435	0.435	86,330,000
2024-07-19	0.425	0.445	0.419	0.429	0.429	168,770,000
2024-07-18	0.424	0.429	0.420	0.425	0.425	53,780,000
2024-07-17	0.420	0.445	0.415	0.421	0.421	100,580,000
2024-07-16	0.431	0.431	0.410	0.420	0.420	87,770,000
2024-07-15	0.426	0.458	0.415	0.425	0.425	244,380,000
2024-07-12	0.428	0.431	0.405	0.422	0.422	63,920,000
2024-07-11	0.390	0.430	0.389	0.422	0.422	116,730,000
2024-07-10	0.406	0.419	0.400	0.400	0.400	54,820,000
2024-07-09	0.431	0.431	0.408	0.411	0.411	93,300,000
2024-07-08	0.445	0.445	0.431	0.431	0.431	48,040,000
2024-07-05	0.455	0.458	0.432	0.445	0.445	112,750,000
2024-07-04	0.470	0.470	0.456	0.458	0.458	64,100,000
2024-07-03	0.477	0.481	0.462	0.466	0.466	108,780,000
2024-07-02	0.460	0.485	0.457	0.475	0.475	154,870,000
2024-07-01	0.454	0.467	0.453	0.460	0.460	80,890,000
2024-06-28	0.461	0.465	0.456	0.458	0.458	51,620,000
2024-06-27	0.470	0.477	0.457	0.461	0.461	61,950,000
2024-06-26	0.470	0.483	0.464	0.468	0.468	80,700,000
2024-06-25	0.455	0.479	0.445	0.467	0.467	122,550,000
2024-06-24	0.468	0.468	0.447	0.452	0.452	87,520,000
2024-06-21	0.470	0.483	0.463	0.464	0.429	109,990,000
2024-06-20	0.448	0.475	0.448	0.468	0.433	239,220,000
2024-06-19	0.487	0.494	0.444	0.448	0.414	317,270,000
2024-06-18	0.512	0.520	0.482	0.487	0.450	215,850,000
2024-06-17	0.530	0.534	0.506	0.512	0.473	330,340,000
2024-06-14	0.564	0.564	0.521	0.530	0.490	754,910,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-23	0.0351 RUB
2023-06-23	0.0050 RUB
2023-01-08	0.0189 RUB
2022-06-28	0.0249 RUB
2020-06-09	0.0073 RUB
2020-01-14	0.0032 RUB
2019-06-03	0.0030 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.