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
2026-04-30	0.604	0.624	0.589	0.615	0.615	104,990,000
2026-04-29	0.588	0.605	0.575	0.591	0.591	69,960,000
2026-04-28	0.603	0.618	0.585	0.594	0.594	51,360,000
2026-04-27	0.602	0.612	0.595	0.601	0.601	33,700,000
2026-04-24	0.615	0.615	0.592	0.601	0.601	28,470,000
2026-04-23	0.598	0.618	0.596	0.611	0.611	40,120,000
2026-04-22	0.600	0.606	0.595	0.598	0.598	23,770,000
2026-04-21	0.605	0.614	0.596	0.602	0.602	18,860,000
2026-04-20	0.613	0.620	0.604	0.608	0.608	29,290,000
2026-04-17	0.602	0.614	0.602	0.604	0.604	37,140,000
2026-04-16	0.601	0.615	0.601	0.606	0.606	30,670,000
2026-04-15	0.583	0.610	0.578	0.605	0.605	68,630,000
2026-04-14	0.601	0.603	0.569	0.598	0.598	66,160,000
2026-04-13	0.592	0.608	0.580	0.598	0.598	71,870,000
2026-04-10	0.608	0.612	0.586	0.601	0.601	40,870,000
2026-04-09	0.602	0.612	0.602	0.609	0.609	27,200,000
2026-04-08	0.610	0.613	0.598	0.602	0.602	32,090,000
2026-04-07	0.611	0.615	0.596	0.600	0.600	49,360,000
2026-04-06	0.615	0.633	0.600	0.607	0.607	177,280,000
2026-04-03	0.596	0.619	0.595	0.615	0.615	117,680,000
2026-04-02	0.586	0.600	0.572	0.587	0.587	112,520,000
2026-04-01	0.600	0.625	0.565	0.586	0.586	363,930,000
2026-03-31	0.582	0.600	0.570	0.589	0.589	74,560,000
2026-03-30	0.566	0.585	0.556	0.578	0.578	57,280,000
2026-03-27	0.587	0.594	0.560	0.579	0.579	105,280,000
2026-03-26	0.570	0.595	0.568	0.584	0.584	156,580,000
2026-03-25	0.549	0.572	0.549	0.563	0.563	90,490,000
2026-03-24	0.540	0.555	0.538	0.552	0.552	107,500,000
2026-03-23	0.535	0.544	0.533	0.538	0.538	23,180,000
2026-03-20	0.534	0.541	0.532	0.534	0.534	19,600,000
2026-03-19	0.537	0.539	0.530	0.533	0.533	19,320,000
2026-03-18	0.539	0.545	0.530	0.534	0.534	54,700,000
2026-03-17	0.524	0.550	0.524	0.532	0.532	58,330,000
2026-03-16	0.532	0.532	0.522	0.526	0.526	34,360,000
2026-03-13	0.532	0.535	0.526	0.529	0.529	12,600,000
2026-03-12	0.526	0.543	0.526	0.528	0.528	30,990,000
2026-03-11	0.531	0.543	0.513	0.524	0.524	59,680,000
2026-03-10	0.534	0.546	0.527	0.533	0.533	56,300,000
2026-03-09	0.546	0.546	0.516	0.527	0.527	49,390,000
2026-03-06	0.549	0.550	0.528	0.543	0.543	39,500,000
2026-03-05	0.550	0.555	0.543	0.548	0.548	21,410,000
2026-03-04	0.540	0.550	0.538	0.546	0.546	42,860,000
2026-03-03	0.537	0.549	0.523	0.538	0.538	45,400,000
2026-03-02	0.543	0.549	0.529	0.544	0.544	105,960,000
2026-02-27	0.549	0.551	0.540	0.546	0.546	33,040,000
2026-02-26	0.549	0.554	0.547	0.549	0.549	31,090,000
2026-02-25	0.537	0.557	0.537	0.547	0.547	117,880,000
2026-02-24	0.527	0.539	0.512	0.531	0.531	77,970,000
2026-02-20	0.535	0.536	0.524	0.530	0.530	54,040,000
2026-02-19	0.523	0.544	0.522	0.533	0.533	128,190,000
2026-02-18	0.522	0.528	0.518	0.522	0.522	53,480,000
2026-02-17	0.507	0.526	0.503	0.516	0.516	117,520,000
2026-02-16	0.499	0.508	0.493	0.498	0.498	85,230,000
2026-02-13	0.492	0.511	0.492	0.498	0.498	99,230,000
2026-02-12	0.500	0.500	0.491	0.498	0.498	24,550,000
2026-02-11	0.498	0.502	0.495	0.500	0.500	26,290,000
2026-02-10	0.505	0.511	0.493	0.504	0.504	87,380,000
2026-02-09	0.501	0.532	0.501	0.504	0.504	189,160,000
2026-02-06	0.497	0.511	0.495	0.507	0.507	39,570,000
2026-02-05	0.503	0.509	0.493	0.496	0.496	33,580,000

← NewerPage 3 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.