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
2024-06-13	0.604	0.637	0.567	0.627	0.580	585,540,000
2024-06-11	0.639	0.639	0.615	0.618	0.572	322,320,000
2024-06-10	0.657	0.657	0.634	0.636	0.588	299,990,000
2024-06-07	0.647	0.648	0.636	0.647	0.598	222,740,000
2024-06-06	0.650	0.651	0.643	0.646	0.597	103,110,000
2024-06-05	0.657	0.661	0.640	0.650	0.601	284,430,000
2024-06-04	0.659	0.669	0.646	0.655	0.606	193,790,000
2024-06-03	0.622	0.660	0.605	0.652	0.603	285,870,000
2024-05-31	0.663	0.668	0.622	0.635	0.587	203,050,000
2024-05-30	0.650	0.680	0.650	0.663	0.613	172,020,000
2024-05-29	0.675	0.678	0.644	0.650	0.601	196,180,000
2024-05-28	0.669	0.674	0.664	0.669	0.618	79,380,000
2024-05-27	0.680	0.690	0.667	0.669	0.618	130,920,000
2024-05-24	0.686	0.691	0.661	0.676	0.625	133,490,000
2024-05-23	0.684	0.693	0.682	0.685	0.633	63,280,000
2024-05-22	0.675	0.702	0.674	0.684	0.632	230,500,000
2024-05-21	0.683	0.683	0.670	0.673	0.622	91,070,000
2024-05-20	0.686	0.692	0.676	0.683	0.631	108,730,000
2024-05-17	0.677	0.706	0.667	0.686	0.635	239,020,000
2024-05-16	0.680	0.685	0.669	0.677	0.626	181,430,000
2024-05-15	0.717	0.717	0.675	0.682	0.630	279,410,000
2024-05-14	0.713	0.738	0.692	0.710	0.656	440,060,000
2024-05-13	0.745	0.775	0.702	0.713	0.659	639,850,000
2024-05-10	0.695	0.747	0.695	0.733	0.677	405,700,000
2024-05-08	0.669	0.696	0.657	0.685	0.633	399,190,000
2024-05-07	0.684	0.688	0.653	0.663	0.613	347,510,000
2024-05-06	0.685	0.719	0.652	0.673	0.622	1,196,770,000
2024-05-03	0.595	0.633	0.580	0.623	0.576	974,400,000
2024-05-02	0.549	0.587	0.520	0.575	0.532	645,460,000
2024-04-30	0.535	0.542	0.523	0.541	0.500	107,400,000
2024-04-29	0.505	0.535	0.505	0.530	0.490	188,860,000
2024-04-27	0.476	0.519	0.476	0.506	0.468	418,640,000
2024-04-26	0.470	0.474	0.460	0.470	0.434	32,060,000
2024-04-25	0.461	0.475	0.459	0.470	0.435	57,880,000
2024-04-24	0.472	0.478	0.453	0.459	0.424	91,870,000
2024-04-23	0.476	0.478	0.463	0.464	0.429	70,210,000
2024-04-22	0.469	0.477	0.463	0.474	0.438	75,010,000
2024-04-19	0.462	0.468	0.456	0.466	0.431	59,080,000
2024-04-18	0.471	0.475	0.447	0.462	0.427	137,640,000
2024-04-17	0.459	0.475	0.458	0.469	0.434	233,890,000
2024-04-16	0.437	0.464	0.437	0.457	0.423	289,560,000
2024-04-15	0.436	0.440	0.431	0.435	0.402	63,330,000
2024-04-12	0.425	0.440	0.421	0.434	0.401	108,590,000
2024-04-11	0.434	0.434	0.420	0.421	0.389	56,090,000
2024-04-10	0.424	0.437	0.423	0.430	0.398	98,180,000
2024-04-09	0.422	0.430	0.418	0.421	0.389	102,770,000
2024-04-08	0.415	0.421	0.408	0.420	0.388	46,530,000
2024-04-05	0.417	0.417	0.408	0.411	0.380	31,210,000
2024-04-04	0.415	0.418	0.413	0.415	0.384	23,740,000
2024-04-03	0.422	0.422	0.410	0.415	0.383	40,900,000
2024-04-02	0.416	0.422	0.413	0.419	0.388	53,450,000
2024-04-01	0.411	0.416	0.411	0.415	0.383	35,880,000
2024-03-29	0.409	0.415	0.409	0.410	0.379	45,450,000
2024-03-28	0.406	0.409	0.399	0.409	0.378	83,520,000
2024-03-27	0.409	0.410	0.400	0.406	0.375	212,340,000
2024-03-26	0.405	0.409	0.400	0.407	0.376	83,660,000
2024-03-25	0.405	0.405	0.398	0.402	0.371	51,780,000
2024-03-22	0.406	0.406	0.398	0.402	0.372	103,880,000
2024-03-21	0.403	0.410	0.399	0.402	0.371	36,980,000
2024-03-20	0.406	0.407	0.397	0.398	0.368	67,180,000

← NewerPage 11 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.