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
2024-03-19	0.410	0.419	0.400	0.404	0.373	74,030,000
2024-03-18	0.400	0.430	0.399	0.409	0.378	326,510,000
2024-03-15	0.404	0.409	0.398	0.402	0.372	65,830,000
2024-03-14	0.418	0.419	0.400	0.404	0.373	112,960,000
2024-03-13	0.418	0.420	0.414	0.418	0.386	25,410,000
2024-03-12	0.430	0.430	0.411	0.418	0.387	70,690,000
2024-03-11	0.427	0.432	0.425	0.427	0.394	66,220,000
2024-03-07	0.428	0.430	0.421	0.426	0.394	49,700,000
2024-03-06	0.423	0.430	0.418	0.425	0.393	64,750,000
2024-03-05	0.417	0.422	0.415	0.420	0.388	88,170,000
2024-03-04	0.413	0.418	0.411	0.417	0.386	50,410,000
2024-03-01	0.413	0.415	0.408	0.411	0.380	22,940,000
2024-02-29	0.413	0.415	0.407	0.409	0.378	19,740,000
2024-02-28	0.414	0.420	0.410	0.412	0.381	48,650,000
2024-02-27	0.406	0.414	0.404	0.409	0.378	53,160,000
2024-02-26	0.404	0.408	0.397	0.403	0.373	26,420,000
2024-02-22	0.398	0.402	0.395	0.398	0.368	19,540,000
2024-02-21	0.406	0.406	0.391	0.397	0.367	71,520,000
2024-02-20	0.416	0.416	0.403	0.406	0.375	38,720,000
2024-02-19	0.408	0.418	0.400	0.416	0.384	41,510,000
2024-02-16	0.415	0.419	0.409	0.409	0.378	30,890,000
2024-02-15	0.414	0.415	0.407	0.413	0.382	34,150,000
2024-02-14	0.419	0.424	0.410	0.412	0.381	55,040,000
2024-02-13	0.417	0.422	0.411	0.419	0.387	34,140,000
2024-02-12	0.420	0.420	0.406	0.413	0.382	43,470,000
2024-02-09	0.429	0.429	0.410	0.416	0.385	69,710,000
2024-02-08	0.432	0.435	0.425	0.427	0.395	27,750,000
2024-02-07	0.432	0.445	0.423	0.436	0.403	57,230,000
2024-02-06	0.429	0.439	0.419	0.439	0.406	92,620,000
2024-02-05	0.428	0.434	0.425	0.426	0.394	16,500,000
2024-02-02	0.432	0.434	0.424	0.426	0.394	45,060,000
2024-02-01	0.430	0.440	0.430	0.432	0.399	47,510,000
2024-01-31	0.434	0.437	0.426	0.433	0.400	36,390,000
2024-01-30	0.440	0.449	0.429	0.434	0.401	65,050,000
2024-01-29	0.455	0.455	0.441	0.442	0.409	38,610,000
2024-01-26	0.442	0.456	0.438	0.444	0.411	54,720,000
2024-01-25	0.460	0.473	0.436	0.440	0.407	310,370,000
2024-01-24	0.445	0.461	0.424	0.448	0.415	294,190,000
2024-01-23	0.431	0.442	0.428	0.440	0.407	112,100,000
2024-01-22	0.427	0.432	0.411	0.427	0.395	88,080,000
2024-01-19	0.430	0.430	0.415	0.421	0.390	39,840,000
2024-01-18	0.423	0.435	0.418	0.420	0.388	94,580,000
2024-01-17	0.410	0.427	0.406	0.420	0.388	96,420,000
2024-01-16	0.413	0.419	0.409	0.412	0.381	30,700,000
2024-01-15	0.413	0.420	0.412	0.413	0.382	35,830,000
2024-01-12	0.414	0.430	0.412	0.414	0.383	85,760,000
2024-01-11	0.411	0.416	0.399	0.410	0.379	49,420,000
2024-01-10	0.416	0.418	0.404	0.411	0.380	46,540,000
2024-01-09	0.405	0.418	0.392	0.415	0.384	122,890,000
2024-01-08	0.395	0.404	0.389	0.402	0.371	74,170,000
2024-01-05	0.378	0.390	0.377	0.388	0.359	57,800,000
2024-01-04	0.373	0.380	0.372	0.377	0.349	29,080,000
2024-01-03	0.368	0.376	0.367	0.373	0.345	18,650,000
2023-12-29	0.375	0.376	0.362	0.367	0.339	80,250,000
2023-12-28	0.379	0.380	0.372	0.375	0.347	31,080,000
2023-12-27	0.379	0.383	0.375	0.378	0.349	38,220,000
2023-12-26	0.381	0.381	0.378	0.378	0.349	23,400,000
2023-12-25	0.399	0.399	0.374	0.379	0.350	49,820,000
2023-12-22	0.389	0.395	0.379	0.382	0.354	43,210,000
2023-12-21	0.400	0.401	0.368	0.381	0.353	101,960,000

← NewerPage 12 of 22 · 1,272 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.