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
2025-11-07	0.358	0.364	0.355	0.362	0.362	14,190,000
2025-11-06	0.363	0.365	0.359	0.359	0.359	11,050,000
2025-11-05	0.362	0.367	0.357	0.361	0.361	28,080,000
2025-11-03	0.353	0.361	0.353	0.358	0.358	11,910,000
2025-11-01	0.358	0.360	0.352	0.356	0.356	13,930,000
2025-10-31	0.348	0.369	0.347	0.359	0.359	63,620,000
2025-10-30	0.348	0.353	0.343	0.348	0.348	33,160,000
2025-10-29	0.340	0.348	0.338	0.344	0.344	15,090,000
2025-10-28	0.332	0.353	0.332	0.343	0.343	27,970,000
2025-10-27	0.339	0.339	0.333	0.335	0.335	14,470,000
2025-10-24	0.343	0.347	0.337	0.341	0.341	12,960,000
2025-10-23	0.350	0.353	0.337	0.341	0.341	44,040,000
2025-10-22	0.354	0.356	0.348	0.352	0.352	16,200,000
2025-10-21	0.360	0.360	0.347	0.348	0.348	22,170,000
2025-10-20	0.361	0.366	0.355	0.359	0.359	48,200,000
2025-10-17	0.358	0.364	0.349	0.360	0.360	40,270,000
2025-10-16	0.347	0.358	0.345	0.350	0.350	51,470,000
2025-10-15	0.322	0.365	0.318	0.342	0.342	244,650,000
2025-10-14	0.329	0.334	0.318	0.321	0.321	42,990,000
2025-10-13	0.342	0.353	0.315	0.327	0.327	275,820,000
2025-10-10	0.386	0.393	0.341	0.350	0.350	341,040,000
2025-10-09	0.396	0.424	0.383	0.405	0.405	177,770,000
2025-10-08	0.406	0.408	0.382	0.383	0.383	41,660,000
2025-10-07	0.408	0.409	0.404	0.408	0.408	9,550,000
2025-10-06	0.405	0.409	0.388	0.404	0.404	26,820,000
2025-10-03	0.411	0.414	0.396	0.402	0.402	25,550,000
2025-10-02	0.412	0.413	0.405	0.407	0.407	16,390,000
2025-10-01	0.419	0.435	0.406	0.412	0.412	98,090,000
2025-09-30	0.421	0.423	0.413	0.421	0.421	53,650,000
2025-09-29	0.399	0.427	0.395	0.414	0.414	140,100,000
2025-09-26	0.404	0.405	0.395	0.403	0.403	10,780,000
2025-09-25	0.407	0.412	0.397	0.402	0.402	28,940,000
2025-09-24	0.388	0.415	0.378	0.405	0.405	121,160,000
2025-09-23	0.389	0.406	0.385	0.390	0.390	48,280,000
2025-09-22	0.383	0.390	0.374	0.384	0.384	50,690,000
2025-09-19	0.397	0.399	0.389	0.394	0.394	21,190,000
2025-09-18	0.399	0.401	0.394	0.398	0.398	12,080,000
2025-09-17	0.402	0.404	0.393	0.394	0.394	36,710,000
2025-09-16	0.407	0.410	0.393	0.396	0.396	42,410,000
2025-09-15	0.413	0.420	0.400	0.405	0.405	36,040,000
2025-09-12	0.419	0.420	0.410	0.416	0.416	23,610,000
2025-09-11	0.419	0.420	0.412	0.416	0.416	29,950,000
2025-09-10	0.416	0.422	0.415	0.418	0.418	25,850,000
2025-09-09	0.421	0.423	0.418	0.421	0.421	14,500,000
2025-09-08	0.419	0.422	0.414	0.420	0.420	59,120,000
2025-09-05	0.418	0.423	0.414	0.421	0.421	15,760,000
2025-09-04	0.418	0.424	0.414	0.419	0.419	27,380,000
2025-09-03	0.424	0.424	0.413	0.416	0.416	35,840,000
2025-09-02	0.421	0.435	0.414	0.420	0.420	95,960,000
2025-09-01	0.418	0.423	0.416	0.422	0.422	35,240,000
2025-08-29	0.416	0.419	0.413	0.415	0.415	25,780,000
2025-08-28	0.414	0.419	0.411	0.418	0.418	42,560,000
2025-08-27	0.413	0.416	0.410	0.414	0.414	36,150,000
2025-08-26	0.408	0.418	0.402	0.415	0.415	81,730,000
2025-08-25	0.402	0.409	0.400	0.402	0.402	77,310,000
2025-08-22	0.399	0.408	0.397	0.405	0.405	33,290,000
2025-08-21	0.401	0.401	0.386	0.391	0.391	60,380,000
2025-08-20	0.396	0.405	0.395	0.400	0.400	91,060,000
2025-08-19	0.388	0.401	0.386	0.399	0.399	159,490,000
2025-08-18	0.368	0.389	0.364	0.380	0.380	145,110,000

← NewerPage 5 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.