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
2026-07-27	0.533	0.538	0.500	0.534	0.534	46,400,000
2026-07-24	0.519	0.535	0.504	0.521	0.521	49,150,000
2026-07-23	0.523	0.526	0.513	0.519	0.519	32,300,000
2026-07-22	0.525	0.526	0.496	0.514	0.514	40,020,000
2026-07-21	0.507	0.527	0.501	0.514	0.514	39,780,000
2026-07-20	0.469	0.517	0.468	0.509	0.509	57,710,000
2026-07-17	0.477	0.485	0.467	0.473	0.473	35,680,000
2026-07-16	0.494	0.496	0.470	0.482	0.482	39,180,000
2026-07-15	0.502	0.505	0.493	0.495	0.495	24,950,000
2026-07-14	0.488	0.512	0.488	0.503	0.503	32,770,000
2026-07-13	0.478	0.495	0.469	0.485	0.485	30,740,000
2026-07-10	0.485	0.487	0.474	0.476	0.476	14,020,000
2026-07-09	0.507	0.508	0.485	0.490	0.490	21,810,000
2026-07-08	0.482	0.509	0.467	0.504	0.504	51,600,000
2026-07-07	0.500	0.500	0.451	0.480	0.480	58,870,000
2026-07-06	0.515	0.518	0.486	0.497	0.497	62,570,000
2026-07-03	0.521	0.525	0.513	0.516	0.516	32,740,000
2026-07-02	0.526	0.532	0.521	0.524	0.524	41,670,000
2026-07-01	0.533	0.533	0.520	0.523	0.523	167,330,000
2026-06-30	0.582	0.599	0.565	0.593	0.593	197,910,000
2026-06-29	0.530	0.586	0.530	0.554	0.554	105,150,000
2026-06-26	0.542	0.542	0.505	0.517	0.517	78,090,000
2026-06-25	0.561	0.563	0.530	0.539	0.539	64,600,000
2026-06-24	0.575	0.580	0.549	0.551	0.551	55,560,000
2026-06-23	0.558	0.577	0.539	0.574	0.574	59,050,000
2026-06-22	0.600	0.600	0.558	0.574	0.574	75,610,000
2026-06-19	0.606	0.611	0.591	0.602	0.602	22,390,000
2026-06-18	0.615	0.629	0.602	0.608	0.608	25,920,000
2026-06-17	0.612	0.617	0.603	0.614	0.614	23,240,000
2026-06-16	0.617	0.618	0.602	0.607	0.607	16,110,000
2026-06-15	0.596	0.620	0.596	0.613	0.613	44,210,000
2026-06-11	0.603	0.610	0.583	0.597	0.597	26,670,000
2026-06-10	0.591	0.617	0.589	0.605	0.605	22,210,000
2026-06-09	0.603	0.607	0.582	0.589	0.589	60,220,000
2026-06-08	0.616	0.620	0.576	0.604	0.604	65,850,000
2026-06-05	0.613	0.619	0.611	0.614	0.614	23,330,000
2026-06-04	0.607	0.622	0.607	0.614	0.614	33,770,000
2026-06-03	0.604	0.665	0.589	0.613	0.613	573,150,000
2026-06-02	0.591	0.615	0.587	0.614	0.614	62,230,000
2026-06-01	0.588	0.597	0.578	0.590	0.590	76,370,000
2026-05-29	0.591	0.593	0.582	0.588	0.588	20,810,000
2026-05-28	0.599	0.599	0.586	0.590	0.590	29,860,000
2026-05-27	0.584	0.604	0.572	0.585	0.585	56,600,000
2026-05-26	0.594	0.600	0.577	0.587	0.587	90,940,000
2026-05-25	0.592	0.609	0.581	0.591	0.591	82,580,000
2026-05-22	0.613	0.620	0.575	0.584	0.584	138,910,000
2026-05-21	0.613	0.616	0.604	0.610	0.610	21,890,000
2026-05-20	0.618	0.632	0.601	0.607	0.607	61,930,000
2026-05-19	0.615	0.626	0.613	0.620	0.620	32,110,000
2026-05-18	0.628	0.636	0.612	0.616	0.616	60,610,000
2026-05-15	0.636	0.640	0.620	0.624	0.624	41,180,000
2026-05-14	0.640	0.650	0.621	0.640	0.640	87,790,000
2026-05-13	0.631	0.646	0.621	0.642	0.642	96,980,000
2026-05-12	0.610	0.633	0.607	0.622	0.622	47,160,000
2026-05-11	0.624	0.627	0.608	0.617	0.617	35,390,000
2026-05-08	0.606	0.629	0.595	0.610	0.610	141,000,000
2026-05-07	0.613	0.623	0.594	0.604	0.604	131,880,000
2026-05-06	0.632	0.635	0.611	0.623	0.623	95,130,000
2026-05-05	0.631	0.641	0.624	0.631	0.631	77,670,000
2026-05-04	0.622	0.651	0.622	0.630	0.630	132,850,000

← NewerPage 2 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.