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
2025-02-25	0.446	0.462	0.446	0.454	0.454	157,190,000
2025-02-24	0.423	0.460	0.422	0.441	0.441	292,930,000
2025-02-21	0.419	0.426	0.417	0.423	0.423	43,890,000
2025-02-20	0.419	0.427	0.419	0.419	0.419	35,600,000
2025-02-19	0.419	0.420	0.415	0.419	0.419	18,520,000
2025-02-18	0.426	0.428	0.413	0.417	0.417	69,750,000
2025-02-17	0.429	0.429	0.413	0.426	0.426	55,980,000
2025-02-14	0.430	0.437	0.412	0.414	0.414	88,230,000
2025-02-13	0.430	0.439	0.422	0.428	0.428	48,040,000
2025-02-12	0.425	0.426	0.417	0.420	0.420	46,500,000
2025-02-11	0.419	0.425	0.415	0.417	0.417	57,360,000
2025-02-10	0.418	0.420	0.412	0.419	0.419	43,300,000
2025-02-07	0.407	0.417	0.405	0.413	0.413	41,080,000
2025-02-06	0.403	0.411	0.402	0.407	0.407	31,010,000
2025-02-05	0.404	0.405	0.392	0.400	0.400	24,170,000
2025-02-04	0.407	0.418	0.403	0.404	0.404	38,660,000
2025-02-03	0.407	0.410	0.400	0.404	0.404	36,370,000
2025-01-31	0.410	0.420	0.408	0.409	0.409	52,430,000
2025-01-30	0.405	0.413	0.401	0.410	0.410	32,420,000
2025-01-29	0.407	0.407	0.400	0.401	0.401	13,870,000
2025-01-28	0.400	0.406	0.395	0.403	0.403	32,730,000
2025-01-27	0.414	0.420	0.400	0.406	0.406	85,310,000
2025-01-24	0.398	0.416	0.397	0.410	0.410	128,700,000
2025-01-23	0.400	0.403	0.390	0.398	0.398	44,080,000
2025-01-22	0.403	0.406	0.397	0.404	0.404	53,540,000
2025-01-21	0.398	0.404	0.393	0.400	0.400	31,280,000
2025-01-20	0.403	0.410	0.389	0.393	0.393	70,100,000
2025-01-17	0.384	0.401	0.380	0.399	0.399	123,650,000
2025-01-16	0.384	0.385	0.376	0.382	0.382	56,180,000
2025-01-15	0.379	0.386	0.375	0.376	0.376	46,010,000
2025-01-14	0.384	0.386	0.365	0.380	0.380	88,300,000
2025-01-13	0.385	0.394	0.381	0.384	0.384	63,440,000
2025-01-10	0.395	0.400	0.375	0.383	0.383	161,810,000
2025-01-09	0.372	0.440	0.372	0.395	0.395	711,270,000
2025-01-08	0.345	0.392	0.345	0.369	0.369	338,000,000
2025-01-06	0.336	0.357	0.326	0.349	0.349	74,990,000
2025-01-03	0.347	0.350	0.327	0.336	0.336	48,590,000
2024-12-30	0.332	0.349	0.328	0.344	0.344	98,320,000
2024-12-28	0.327	0.334	0.320	0.327	0.327	60,380,000
2024-12-27	0.329	0.331	0.325	0.326	0.326	26,550,000
2024-12-26	0.329	0.330	0.326	0.328	0.328	22,540,000
2024-12-25	0.323	0.340	0.315	0.328	0.328	84,430,000
2024-12-24	0.329	0.343	0.321	0.322	0.322	47,030,000
2024-12-23	0.331	0.347	0.327	0.330	0.330	77,790,000
2024-12-20	0.320	0.344	0.315	0.323	0.323	201,970,000
2024-12-19	0.298	0.350	0.294	0.317	0.317	330,980,000
2024-12-18	0.271	0.306	0.267	0.294	0.294	105,580,000
2024-12-17	0.274	0.276	0.267	0.270	0.270	33,540,000
2024-12-16	0.282	0.285	0.274	0.275	0.275	23,400,000
2024-12-13	0.282	0.284	0.277	0.282	0.282	24,110,000
2024-12-12	0.283	0.285	0.280	0.282	0.282	11,550,000
2024-12-11	0.286	0.286	0.282	0.283	0.283	14,020,000
2024-12-10	0.292	0.294	0.285	0.286	0.286	12,970,000
2024-12-09	0.299	0.299	0.288	0.290	0.290	16,360,000
2024-12-06	0.299	0.301	0.287	0.289	0.289	51,260,000
2024-12-05	0.291	0.292	0.281	0.291	0.291	33,930,000
2024-12-04	0.298	0.301	0.291	0.291	0.291	12,520,000
2024-12-03	0.302	0.304	0.290	0.299	0.299	23,040,000
2024-12-02	0.304	0.305	0.300	0.303	0.303	16,760,000
2024-11-29	0.299	0.308	0.296	0.302	0.302	40,350,000

← NewerPage 8 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.