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
2024-11-28	0.306	0.309	0.290	0.297	0.297	59,710,000
2024-11-27	0.314	0.315	0.266	0.298	0.298	179,520,000
2024-11-26	0.332	0.334	0.310	0.314	0.314	76,130,000
2024-11-25	0.357	0.370	0.325	0.331	0.331	103,850,000
2024-11-22	0.351	0.360	0.350	0.358	0.358	21,020,000
2024-11-21	0.354	0.356	0.341	0.350	0.350	27,580,000
2024-11-20	0.364	0.364	0.351	0.354	0.354	30,830,000
2024-11-19	0.374	0.375	0.353	0.358	0.358	56,910,000
2024-11-18	0.375	0.375	0.369	0.374	0.374	17,200,000
2024-11-15	0.381	0.381	0.373	0.376	0.376	18,770,000
2024-11-14	0.383	0.384	0.371	0.376	0.376	18,810,000
2024-11-13	0.385	0.388	0.384	0.387	0.387	13,900,000
2024-11-12	0.388	0.389	0.384	0.385	0.385	24,480,000
2024-11-11	0.378	0.392	0.374	0.386	0.386	53,960,000
2024-11-08	0.376	0.376	0.370	0.373	0.373	8,560,000
2024-11-07	0.375	0.375	0.363	0.371	0.371	17,590,000
2024-11-06	0.378	0.380	0.374	0.375	0.375	23,440,000
2024-11-05	0.372	0.378	0.366	0.372	0.372	30,250,000
2024-11-02	0.369	0.374	0.365	0.366	0.366	6,780,000
2024-11-01	0.370	0.383	0.362	0.367	0.367	26,070,000
2024-10-31	0.374	0.377	0.365	0.366	0.366	17,350,000
2024-10-30	0.377	0.382	0.372	0.376	0.376	13,050,000
2024-10-29	0.368	0.385	0.368	0.377	0.377	70,390,000
2024-10-28	0.364	0.387	0.351	0.362	0.362	98,940,000
2024-10-25	0.378	0.388	0.367	0.369	0.369	50,970,000
2024-10-24	0.380	0.382	0.374	0.377	0.377	21,760,000
2024-10-23	0.384	0.387	0.380	0.383	0.383	18,840,000
2024-10-22	0.389	0.394	0.382	0.387	0.387	21,780,000
2024-10-21	0.394	0.395	0.389	0.391	0.391	12,400,000
2024-10-18	0.393	0.398	0.389	0.393	0.393	26,940,000
2024-10-17	0.398	0.409	0.392	0.392	0.392	34,720,000
2024-10-16	0.391	0.410	0.390	0.396	0.396	93,330,000
2024-10-15	0.389	0.394	0.384	0.390	0.390	22,890,000
2024-10-14	0.389	0.391	0.386	0.390	0.390	11,890,000
2024-10-11	0.391	0.391	0.387	0.389	0.389	9,330,000
2024-10-10	0.390	0.393	0.388	0.390	0.390	9,390,000
2024-10-09	0.390	0.396	0.387	0.389	0.389	12,940,000
2024-10-08	0.390	0.397	0.390	0.390	0.390	9,630,000
2024-10-07	0.389	0.399	0.388	0.391	0.391	36,280,000
2024-10-04	0.390	0.395	0.384	0.387	0.387	31,480,000
2024-10-03	0.395	0.396	0.383	0.389	0.389	38,850,000
2024-10-02	0.400	0.401	0.395	0.396	0.396	29,000,000
2024-10-01	0.407	0.407	0.392	0.397	0.397	139,990,000
2024-09-30	0.410	0.410	0.402	0.406	0.406	40,300,000
2024-09-27	0.408	0.414	0.400	0.409	0.409	38,210,000
2024-09-26	0.410	0.416	0.403	0.408	0.408	37,150,000
2024-09-25	0.413	0.437	0.411	0.411	0.411	238,910,000
2024-09-24	0.411	0.417	0.410	0.411	0.411	28,600,000
2024-09-23	0.407	0.412	0.406	0.411	0.411	37,150,000
2024-09-20	0.403	0.407	0.402	0.404	0.404	19,630,000
2024-09-19	0.404	0.415	0.400	0.402	0.402	38,080,000
2024-09-18	0.405	0.417	0.402	0.405	0.405	76,350,000
2024-09-17	0.407	0.409	0.402	0.405	0.405	40,060,000
2024-09-16	0.396	0.405	0.396	0.403	0.403	31,650,000
2024-09-13	0.396	0.400	0.387	0.396	0.396	25,600,000
2024-09-12	0.405	0.405	0.393	0.395	0.395	19,880,000
2024-09-11	0.409	0.413	0.407	0.409	0.409	13,540,000
2024-09-10	0.406	0.412	0.401	0.409	0.409	44,330,000
2024-09-09	0.390	0.414	0.388	0.401	0.401	82,640,000
2024-09-06	0.390	0.398	0.384	0.386	0.386	39,710,000

← NewerPage 9 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.