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
2026-02-05	0.503	0.509	0.493	0.496	0.496	33,580,000
2026-02-04	0.508	0.511	0.491	0.502	0.502	68,200,000
2026-02-03	0.510	0.516	0.505	0.506	0.506	44,020,000
2026-02-02	0.504	0.513	0.502	0.504	0.504	86,270,000
2026-01-30	0.506	0.511	0.500	0.505	0.505	29,880,000
2026-01-29	0.503	0.514	0.503	0.505	0.505	46,300,000
2026-01-28	0.511	0.514	0.500	0.506	0.506	51,510,000
2026-01-27	0.504	0.512	0.503	0.511	0.511	52,550,000
2026-01-26	0.510	0.517	0.499	0.504	0.504	119,290,000
2026-01-23	0.500	0.512	0.497	0.510	0.510	62,280,000
2026-01-22	0.499	0.506	0.497	0.501	0.501	40,880,000
2026-01-21	0.487	0.502	0.487	0.497	0.497	51,840,000
2026-01-20	0.490	0.492	0.484	0.490	0.490	30,880,000
2026-01-19	0.499	0.500	0.482	0.496	0.496	54,690,000
2026-01-16	0.489	0.502	0.487	0.492	0.492	69,800,000
2026-01-15	0.475	0.494	0.475	0.482	0.482	75,280,000
2026-01-14	0.487	0.489	0.473	0.482	0.482	63,100,000
2026-01-13	0.496	0.497	0.478	0.484	0.484	70,500,000
2026-01-12	0.506	0.513	0.484	0.492	0.492	87,450,000
2026-01-09	0.502	0.510	0.495	0.503	0.503	39,550,000
2026-01-08	0.508	0.525	0.465	0.509	0.509	131,950,000
2026-01-06	0.493	0.525	0.493	0.516	0.516	143,720,000
2026-01-05	0.485	0.498	0.483	0.493	0.493	63,170,000
2025-12-30	0.483	0.489	0.464	0.481	0.481	79,440,000
2025-12-29	0.470	0.492	0.469	0.477	0.477	169,730,000
2025-12-26	0.463	0.470	0.460	0.467	0.467	50,870,000
2025-12-25	0.455	0.465	0.455	0.459	0.459	64,030,000
2025-12-24	0.455	0.461	0.443	0.450	0.450	123,760,000
2025-12-23	0.431	0.459	0.431	0.456	0.456	126,800,000
2025-12-22	0.441	0.445	0.421	0.430	0.430	60,090,000
2025-12-19	0.442	0.453	0.440	0.444	0.444	63,950,000
2025-12-18	0.445	0.451	0.443	0.445	0.445	16,130,000
2025-12-17	0.446	0.456	0.444	0.445	0.445	40,260,000
2025-12-16	0.444	0.447	0.443	0.445	0.445	19,680,000
2025-12-15	0.446	0.446	0.439	0.444	0.444	77,970,000
2025-12-12	0.450	0.459	0.437	0.448	0.448	54,590,000
2025-12-11	0.445	0.451	0.443	0.448	0.448	43,330,000
2025-12-10	0.434	0.448	0.427	0.444	0.444	74,450,000
2025-12-09	0.431	0.435	0.421	0.430	0.430	48,140,000
2025-12-08	0.435	0.439	0.430	0.432	0.432	30,660,000
2025-12-05	0.428	0.437	0.428	0.435	0.435	69,790,000
2025-12-04	0.423	0.430	0.422	0.429	0.429	43,900,000
2025-12-03	0.419	0.424	0.412	0.422	0.422	35,050,000
2025-12-02	0.416	0.423	0.414	0.419	0.419	31,600,000
2025-12-01	0.411	0.420	0.408	0.416	0.416	35,260,000
2025-11-28	0.398	0.414	0.398	0.411	0.411	48,660,000
2025-11-27	0.399	0.403	0.396	0.400	0.400	19,390,000
2025-11-26	0.400	0.409	0.394	0.398	0.398	32,550,000
2025-11-25	0.390	0.398	0.385	0.396	0.396	22,050,000
2025-11-24	0.397	0.420	0.394	0.396	0.396	50,080,000
2025-11-21	0.397	0.404	0.394	0.399	0.399	25,040,000
2025-11-20	0.398	0.399	0.392	0.393	0.393	23,080,000
2025-11-19	0.379	0.408	0.379	0.396	0.396	134,740,000
2025-11-18	0.376	0.385	0.376	0.379	0.379	11,930,000
2025-11-17	0.376	0.383	0.372	0.378	0.378	29,400,000
2025-11-14	0.372	0.380	0.370	0.374	0.374	27,370,000
2025-11-13	0.371	0.372	0.359	0.369	0.369	25,870,000
2025-11-12	0.369	0.372	0.366	0.369	0.369	17,430,000
2025-11-11	0.363	0.371	0.362	0.369	0.369	19,860,000
2025-11-10	0.363	0.366	0.359	0.360	0.360	21,720,000

← NewerPage 4 of 22 · 1,271 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.