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
2023-09-28	0.461	0.470	0.454	0.460	0.425	53,470,000
2023-09-27	0.451	0.470	0.448	0.460	0.425	99,110,000
2023-09-26	0.459	0.463	0.430	0.441	0.408	51,310,000
2023-09-25	0.431	0.470	0.431	0.449	0.415	210,800,000
2023-09-22	0.404	0.432	0.396	0.426	0.394	81,030,000
2023-09-21	0.429	0.433	0.411	0.415	0.384	61,180,000
2023-09-20	0.442	0.442	0.409	0.428	0.395	121,520,000
2023-09-19	0.467	0.467	0.435	0.442	0.409	81,050,000
2023-09-18	0.495	0.498	0.463	0.465	0.430	105,400,000
2023-09-15	0.468	0.489	0.433	0.479	0.442	115,270,000
2023-09-14	0.496	0.499	0.400	0.463	0.428	349,220,000
2023-09-13	0.512	0.515	0.490	0.496	0.459	126,210,000
2023-09-12	0.523	0.523	0.495	0.506	0.468	253,750,000
2023-09-11	0.492	0.535	0.461	0.518	0.479	826,860,000
2023-09-08	0.505	0.510	0.455	0.484	0.447	136,290,000
2023-09-07	0.515	0.532	0.477	0.492	0.455	364,730,000
2023-09-06	0.517	0.520	0.503	0.504	0.466	78,980,000
2023-09-05	0.535	0.538	0.506	0.517	0.478	182,850,000
2023-09-04	0.543	0.548	0.521	0.531	0.491	142,170,000
2023-09-01	0.560	0.560	0.514	0.531	0.491	305,470,000
2023-08-31	0.501	0.582	0.501	0.546	0.505	1,808,630,000
2023-08-30	0.498	0.518	0.490	0.500	0.462	768,300,000
2023-08-29	0.499	0.499	0.490	0.493	0.455	40,430,000
2023-08-28	0.520	0.520	0.490	0.493	0.456	134,100,000
2023-08-25	0.477	0.494	0.474	0.484	0.447	71,220,000
2023-08-24	0.474	0.478	0.463	0.471	0.435	20,590,000
2023-08-23	0.487	0.489	0.470	0.476	0.440	31,170,000
2023-08-22	0.489	0.500	0.472	0.486	0.450	136,700,000
2023-08-21	0.492	0.499	0.462	0.486	0.449	93,740,000
2023-08-18	0.467	0.482	0.460	0.473	0.437	37,560,000
2023-08-17	0.474	0.489	0.453	0.470	0.434	65,560,000
2023-08-16	0.460	0.504	0.432	0.474	0.438	415,480,000
2023-08-15	0.450	0.476	0.411	0.456	0.421	77,500,000
2023-08-14	0.480	0.482	0.450	0.452	0.418	84,860,000
2023-08-11	0.475	0.490	0.458	0.474	0.438	65,250,000
2023-08-10	0.480	0.512	0.451	0.464	0.429	156,830,000
2023-08-09	0.454	0.477	0.438	0.476	0.440	192,640,000
2023-08-08	0.455	0.456	0.424	0.443	0.410	78,970,000
2023-08-07	0.457	0.469	0.444	0.455	0.421	49,140,000
2023-08-04	0.464	0.471	0.418	0.449	0.415	98,980,000
2023-08-03	0.454	0.468	0.451	0.460	0.425	65,010,000
2023-08-02	0.464	0.470	0.447	0.452	0.418	99,540,000
2023-08-01	0.471	0.482	0.454	0.457	0.422	119,980,000
2023-07-31	0.462	0.500	0.444	0.469	0.433	324,310,000
2023-07-28	0.399	0.493	0.394	0.439	0.406	1,013,460,000
2023-07-27	0.385	0.398	0.380	0.394	0.364	222,430,000
2023-07-26	0.389	0.389	0.376	0.383	0.354	54,670,000
2023-07-25	0.365	0.389	0.365	0.389	0.359	123,390,000
2023-07-24	0.348	0.370	0.348	0.365	0.337	69,980,000
2023-07-21	0.345	0.352	0.341	0.349	0.322	28,930,000
2023-07-20	0.360	0.360	0.335	0.348	0.322	95,440,000
2023-07-19	0.342	0.355	0.335	0.354	0.327	74,720,000
2023-07-18	0.339	0.355	0.337	0.337	0.312	63,130,000
2023-07-17	0.327	0.337	0.322	0.337	0.311	53,660,000
2023-07-14	0.347	0.362	0.323	0.330	0.305	178,610,000
2023-07-13	0.325	0.360	0.324	0.344	0.318	182,960,000
2023-07-12	0.316	0.323	0.305	0.321	0.297	20,040,000
2023-07-11	0.317	0.320	0.313	0.313	0.290	11,980,000
2023-07-10	0.309	0.317	0.308	0.315	0.292	19,710,000
2023-07-07	0.310	0.310	0.301	0.307	0.284	18,240,000

← NewerPage 14 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.