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
2025-08-15	0.364	0.372	0.362	0.366	0.366	81,420,000
2025-08-14	0.363	0.364	0.360	0.362	0.362	23,860,000
2025-08-13	0.373	0.374	0.362	0.365	0.365	99,800,000
2025-08-12	0.372	0.377	0.370	0.373	0.373	51,230,000
2025-08-11	0.375	0.378	0.372	0.375	0.375	34,140,000
2025-08-08	0.378	0.381	0.370	0.374	0.374	79,610,000
2025-08-07	0.374	0.386	0.371	0.379	0.379	76,580,000
2025-08-06	0.375	0.379	0.370	0.371	0.371	82,250,000
2025-08-05	0.380	0.381	0.368	0.371	0.371	55,850,000
2025-08-04	0.357	0.374	0.355	0.361	0.361	72,380,000
2025-08-01	0.355	0.360	0.351	0.358	0.358	28,610,000
2025-07-31	0.353	0.359	0.352	0.355	0.355	56,480,000
2025-07-30	0.368	0.371	0.350	0.351	0.351	92,770,000
2025-07-29	0.371	0.372	0.364	0.367	0.367	17,600,000
2025-07-28	0.365	0.378	0.364	0.368	0.368	89,260,000
2025-07-25	0.370	0.373	0.362	0.364	0.364	36,550,000
2025-07-24	0.369	0.372	0.365	0.368	0.368	37,730,000
2025-07-23	0.361	0.373	0.358	0.367	0.367	105,400,000
2025-07-22	0.364	0.364	0.350	0.359	0.359	68,080,000
2025-07-21	0.356	0.366	0.354	0.363	0.363	113,560,000
2025-07-18	0.345	0.357	0.345	0.354	0.354	64,680,000
2025-07-17	0.341	0.351	0.340	0.345	0.345	51,350,000
2025-07-16	0.337	0.344	0.331	0.340	0.340	41,500,000
2025-07-15	0.326	0.341	0.325	0.338	0.338	76,260,000
2025-07-14	0.322	0.328	0.311	0.321	0.321	53,000,000
2025-07-11	0.321	0.324	0.317	0.320	0.320	36,770,000
2025-07-10	0.316	0.322	0.315	0.321	0.321	40,570,000
2025-07-09	0.328	0.330	0.313	0.315	0.315	101,620,000
2025-07-08	0.339	0.339	0.326	0.332	0.332	179,660,000
2025-07-07	0.361	0.361	0.336	0.339	0.339	219,560,000
2025-07-04	0.381	0.382	0.370	0.376	0.376	146,250,000
2025-07-03	0.382	0.394	0.381	0.384	0.384	78,100,000
2025-07-02	0.398	0.400	0.378	0.384	0.384	179,670,000
2025-07-01	0.398	0.401	0.395	0.397	0.397	49,560,000
2025-06-30	0.396	0.399	0.392	0.397	0.397	41,050,000
2025-06-27	0.397	0.397	0.393	0.395	0.395	19,790,000
2025-06-26	0.396	0.397	0.394	0.395	0.395	11,740,000
2025-06-25	0.397	0.398	0.390	0.395	0.395	46,340,000
2025-06-24	0.400	0.403	0.395	0.399	0.399	26,110,000
2025-06-23	0.402	0.409	0.398	0.399	0.399	61,550,000
2025-06-20	0.398	0.411	0.396	0.399	0.399	68,220,000
2025-06-19	0.397	0.401	0.394	0.396	0.396	30,240,000
2025-06-18	0.401	0.402	0.397	0.399	0.399	18,070,000
2025-06-17	0.402	0.406	0.393	0.402	0.402	58,170,000
2025-06-16	0.401	0.413	0.390	0.396	0.396	96,460,000
2025-06-13	0.394	0.403	0.392	0.400	0.400	45,840,000
2025-06-11	0.391	0.395	0.390	0.395	0.395	23,720,000
2025-06-10	0.392	0.396	0.388	0.390	0.390	37,330,000
2025-06-09	0.391	0.393	0.387	0.390	0.390	28,990,000
2025-06-06	0.398	0.400	0.386	0.388	0.388	45,400,000
2025-06-05	0.404	0.404	0.390	0.397	0.397	48,320,000
2025-06-04	0.399	0.409	0.386	0.397	0.397	159,310,000
2025-06-03	0.402	0.439	0.392	0.400	0.400	286,660,000
2025-06-02	0.370	0.402	0.369	0.400	0.400	309,260,000
2025-05-30	0.362	0.384	0.360	0.368	0.368	92,750,000
2025-05-29	0.366	0.370	0.360	0.362	0.362	37,110,000
2025-05-28	0.366	0.369	0.361	0.365	0.365	32,210,000
2025-05-27	0.367	0.374	0.360	0.365	0.365	21,860,000
2025-05-26	0.378	0.381	0.357	0.367	0.367	49,660,000
2025-05-23	0.381	0.389	0.375	0.377	0.377	63,520,000

← NewerPage 6 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.