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
2023-12-21	0.400	0.401	0.368	0.381	0.353	101,960,000
2023-12-20	0.389	0.410	0.389	0.395	0.365	69,690,000
2023-12-19	0.386	0.409	0.378	0.389	0.360	108,720,000
2023-12-18	0.375	0.388	0.375	0.380	0.351	31,440,000
2023-12-15	0.350	0.380	0.346	0.374	0.346	42,900,000
2023-12-14	0.361	0.369	0.348	0.350	0.324	31,960,000
2023-12-13	0.362	0.363	0.354	0.360	0.333	43,800,000
2023-12-12	0.364	0.370	0.350	0.361	0.334	27,230,000
2023-12-11	0.366	0.384	0.363	0.365	0.337	42,200,000
2023-12-08	0.366	0.374	0.364	0.367	0.340	36,670,000
2023-12-07	0.367	0.371	0.358	0.367	0.339	27,630,000
2023-12-06	0.366	0.370	0.358	0.369	0.341	28,230,000
2023-12-05	0.371	0.371	0.349	0.366	0.338	50,830,000
2023-12-04	0.392	0.392	0.370	0.371	0.343	55,350,000
2023-12-01	0.396	0.402	0.386	0.388	0.358	37,100,000
2023-11-30	0.403	0.403	0.389	0.393	0.364	34,370,000
2023-11-29	0.405	0.412	0.395	0.403	0.372	109,330,000
2023-11-28	0.392	0.418	0.388	0.398	0.368	180,790,000
2023-11-27	0.401	0.402	0.385	0.392	0.362	141,560,000
2023-11-24	0.410	0.425	0.399	0.401	0.371	201,980,000
2023-11-23	0.401	0.405	0.397	0.398	0.368	124,790,000
2023-11-22	0.399	0.404	0.398	0.401	0.370	18,570,000
2023-11-21	0.400	0.411	0.395	0.401	0.370	17,640,000
2023-11-20	0.407	0.413	0.404	0.409	0.378	21,640,000
2023-11-17	0.412	0.412	0.400	0.410	0.379	29,520,000
2023-11-16	0.409	0.416	0.399	0.408	0.377	68,230,000
2023-11-15	0.389	0.409	0.376	0.406	0.376	62,500,000
2023-11-14	0.411	0.411	0.370	0.393	0.363	68,730,000
2023-11-13	0.461	0.461	0.406	0.409	0.378	122,810,000
2023-11-10	0.427	0.429	0.417	0.419	0.387	38,520,000
2023-11-09	0.431	0.431	0.420	0.425	0.393	27,120,000
2023-11-08	0.434	0.434	0.427	0.430	0.397	23,070,000
2023-11-07	0.435	0.448	0.428	0.434	0.401	32,610,000
2023-11-06	0.424	0.437	0.424	0.437	0.404	14,720,000
2023-11-03	0.439	0.439	0.426	0.428	0.396	13,680,000
2023-11-02	0.437	0.437	0.429	0.432	0.399	31,940,000
2023-11-01	0.430	0.438	0.429	0.433	0.401	17,310,000
2023-10-31	0.439	0.452	0.420	0.429	0.396	87,270,000
2023-10-30	0.449	0.458	0.427	0.438	0.405	97,990,000
2023-10-27	0.440	0.461	0.431	0.444	0.410	186,410,000
2023-10-26	0.450	0.458	0.438	0.440	0.407	79,140,000
2023-10-25	0.463	0.463	0.441	0.450	0.416	96,980,000
2023-10-24	0.438	0.462	0.431	0.459	0.424	92,110,000
2023-10-23	0.446	0.446	0.434	0.438	0.405	22,980,000
2023-10-20	0.442	0.442	0.438	0.439	0.406	19,310,000
2023-10-19	0.442	0.450	0.438	0.440	0.406	27,910,000
2023-10-18	0.441	0.445	0.439	0.442	0.409	24,420,000
2023-10-17	0.440	0.447	0.438	0.442	0.408	33,640,000
2023-10-16	0.436	0.440	0.431	0.438	0.405	29,770,000
2023-10-13	0.440	0.440	0.431	0.436	0.403	17,350,000
2023-10-12	0.437	0.447	0.429	0.431	0.398	43,650,000
2023-10-11	0.432	0.448	0.432	0.439	0.406	48,880,000
2023-10-10	0.430	0.434	0.427	0.433	0.400	23,270,000
2023-10-09	0.430	0.432	0.426	0.431	0.398	22,220,000
2023-10-06	0.440	0.440	0.426	0.429	0.397	30,110,000
2023-10-05	0.449	0.449	0.435	0.435	0.402	17,070,000
2023-10-04	0.435	0.454	0.433	0.442	0.409	36,160,000
2023-10-03	0.443	0.447	0.434	0.435	0.403	34,910,000
2023-10-02	0.454	0.455	0.440	0.445	0.412	26,960,000
2023-09-29	0.462	0.468	0.445	0.452	0.418	49,480,000

← NewerPage 13 of 22 · 1,273 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.