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
2025-05-22	0.389	0.389	0.375	0.382	0.382	37,680,000
2025-05-21	0.388	0.391	0.386	0.388	0.388	18,640,000
2025-05-20	0.391	0.393	0.386	0.388	0.388	19,150,000
2025-05-19	0.389	0.402	0.388	0.390	0.390	39,580,000
2025-05-16	0.386	0.389	0.377	0.385	0.385	27,670,000
2025-05-15	0.394	0.399	0.380	0.384	0.384	51,690,000
2025-05-14	0.398	0.408	0.392	0.399	0.399	42,380,000
2025-05-13	0.400	0.405	0.391	0.398	0.398	42,320,000
2025-05-12	0.394	0.414	0.393	0.399	0.399	55,910,000
2025-05-08	0.396	0.399	0.395	0.397	0.397	6,130,000
2025-05-07	0.400	0.406	0.390	0.394	0.394	27,650,000
2025-05-06	0.399	0.409	0.390	0.397	0.397	53,800,000
2025-05-05	0.380	0.417	0.380	0.391	0.391	160,270,000
2025-05-02	0.396	0.398	0.378	0.387	0.387	21,050,000
2025-04-30	0.385	0.405	0.372	0.395	0.395	58,850,000
2025-04-29	0.402	0.406	0.380	0.394	0.394	27,560,000
2025-04-28	0.403	0.409	0.400	0.403	0.403	33,620,000
2025-04-25	0.396	0.404	0.396	0.401	0.401	24,410,000
2025-04-24	0.393	0.400	0.392	0.398	0.398	29,090,000
2025-04-23	0.394	0.398	0.385	0.392	0.392	24,450,000
2025-04-22	0.394	0.404	0.392	0.397	0.397	39,770,000
2025-04-21	0.387	0.399	0.383	0.393	0.393	37,600,000
2025-04-18	0.384	0.397	0.382	0.385	0.385	62,500,000
2025-04-17	0.383	0.386	0.379	0.380	0.380	12,480,000
2025-04-16	0.370	0.384	0.367	0.381	0.381	38,660,000
2025-04-15	0.370	0.374	0.365	0.370	0.370	7,790,000
2025-04-14	0.375	0.375	0.367	0.370	0.370	17,710,000
2025-04-11	0.369	0.379	0.366	0.369	0.369	21,550,000
2025-04-10	0.370	0.376	0.353	0.363	0.363	46,800,000
2025-04-09	0.363	0.367	0.330	0.347	0.347	70,770,000
2025-04-08	0.362	0.380	0.361	0.366	0.366	48,580,000
2025-04-07	0.350	0.360	0.326	0.354	0.354	98,800,000
2025-04-04	0.398	0.398	0.367	0.369	0.369	82,700,000
2025-04-03	0.418	0.419	0.381	0.388	0.388	129,190,000
2025-04-02	0.412	0.419	0.408	0.410	0.410	13,090,000
2025-04-01	0.420	0.422	0.406	0.419	0.419	26,070,000
2025-03-31	0.399	0.419	0.399	0.416	0.416	43,730,000
2025-03-28	0.410	0.412	0.393	0.399	0.399	61,380,000
2025-03-27	0.417	0.418	0.410	0.410	0.410	36,040,000
2025-03-26	0.432	0.433	0.418	0.419	0.419	35,390,000
2025-03-25	0.438	0.439	0.412	0.424	0.424	90,010,000
2025-03-24	0.449	0.478	0.410	0.433	0.433	367,330,000
2025-03-21	0.447	0.470	0.444	0.446	0.446	97,800,000
2025-03-20	0.451	0.453	0.445	0.448	0.448	19,380,000
2025-03-19	0.445	0.457	0.443	0.450	0.450	93,400,000
2025-03-18	0.445	0.448	0.441	0.443	0.443	40,520,000
2025-03-17	0.444	0.448	0.441	0.442	0.442	27,320,000
2025-03-14	0.434	0.449	0.432	0.439	0.439	37,520,000
2025-03-13	0.442	0.447	0.430	0.431	0.431	47,080,000
2025-03-12	0.441	0.450	0.436	0.444	0.444	35,830,000
2025-03-11	0.441	0.451	0.438	0.445	0.445	30,730,000
2025-03-10	0.458	0.458	0.438	0.446	0.446	80,850,000
2025-03-07	0.442	0.458	0.422	0.428	0.428	64,860,000
2025-03-06	0.453	0.453	0.438	0.442	0.442	30,630,000
2025-03-05	0.453	0.459	0.447	0.451	0.451	39,790,000
2025-03-04	0.439	0.459	0.438	0.456	0.456	89,070,000
2025-03-03	0.428	0.446	0.427	0.437	0.437	46,430,000
2025-02-28	0.434	0.437	0.426	0.432	0.432	39,900,000
2025-02-27	0.437	0.441	0.431	0.434	0.434	54,180,000
2025-02-26	0.454	0.456	0.422	0.443	0.443	114,540,000

← NewerPage 7 of 22 · 1,272 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.