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
2026-10-19	0.683	0.693	0.672	0.679	0.679	34,410,000
2026-10-16	0.675	0.686	0.675	0.679	0.679	30,040,000
2026-10-15	0.670	0.691	0.668	0.682	0.682	41,380,000
2026-10-14	0.670	0.681	0.669	0.674	0.674	23,570,000
2026-10-13	0.656	0.673	0.653	0.665	0.665	44,820,000
2026-10-12	0.654	0.659	0.636	0.654	0.654	40,650,000
2026-10-09	0.654	0.660	0.653	0.655	0.655	22,850,000
2026-10-08	0.667	0.667	0.648	0.654	0.654	39,350,000
2026-10-07	0.673	0.683	0.657	0.672	0.672	70,280,000
2026-10-06	0.672	0.695	0.672	0.678	0.678	52,460,000
2026-10-05	0.648	0.677	0.648	0.675	0.675	70,390,000
2026-10-02	0.634	0.651	0.634	0.646	0.646	95,400,000
2026-10-01	0.632	0.640	0.630	0.636	0.636	27,070,000
2026-09-30	0.627	0.634	0.618	0.630	0.630	27,410,000
2026-09-29	0.623	0.627	0.618	0.623	0.623	15,340,000
2026-09-28	0.632	0.647	0.620	0.622	0.622	46,300,000
2026-09-25	0.621	0.641	0.621	0.636	0.636	41,880,000
2026-09-24	0.623	0.626	0.618	0.622	0.622	30,000,000
2026-09-23	0.619	0.624	0.613	0.622	0.622	23,340,000
2026-09-22	0.630	0.637	0.609	0.620	0.620	59,180,000
2026-09-21	0.610	0.636	0.598	0.628	0.628	66,940,000
2026-09-18	0.597	0.615	0.595	0.611	0.611	32,730,000
2026-09-17	0.595	0.602	0.592	0.601	0.601	16,680,000
2026-09-16	0.601	0.602	0.594	0.597	0.597	18,210,000
2026-09-15	0.602	0.602	0.596	0.600	0.600	18,100,000
2026-09-14	0.593	0.604	0.593	0.600	0.600	28,650,000
2026-09-11	0.597	0.608	0.590	0.593	0.593	26,220,000
2026-09-10	0.595	0.599	0.591	0.593	0.593	13,110,000
2026-09-09	0.601	0.607	0.588	0.592	0.592	34,250,000
2026-09-08	0.613	0.623	0.590	0.614	0.614	53,780,000
2026-09-07	0.608	0.613	0.598	0.608	0.608	28,910,000
2026-09-04	0.610	0.612	0.602	0.608	0.608	23,270,000
2026-09-03	0.605	0.610	0.602	0.605	0.605	43,050,000
2026-09-02	0.602	0.606	0.598	0.605	0.605	10,960,000
2026-09-01	0.602	0.608	0.598	0.604	0.604	20,260,000
2026-08-31	0.592	0.604	0.588	0.603	0.603	30,760,000
2026-08-28	0.587	0.610	0.587	0.592	0.592	28,650,000
2026-08-27	0.590	0.602	0.575	0.600	0.600	27,910,000
2026-08-26	0.601	0.608	0.590	0.599	0.599	9,500,000
2026-08-25	0.598	0.610	0.594	0.607	0.607	19,440,000
2026-08-24	0.615	0.620	0.585	0.587	0.587	33,250,000
2026-08-21	0.617	0.624	0.612	0.616	0.616	13,720,000
2026-08-20	0.609	0.629	0.609	0.611	0.611	23,790,000
2026-08-19	0.611	0.641	0.608	0.615	0.615	50,610,000
2026-08-18	0.588	0.626	0.587	0.604	0.604	38,310,000
2026-08-17	0.585	0.595	0.573	0.586	0.586	29,070,000
2026-08-14	0.602	0.619	0.580	0.585	0.585	37,350,000
2026-08-13	0.634	0.639	0.602	0.604	0.604	47,070,000
2026-08-12	0.638	0.652	0.618	0.637	0.637	54,620,000
2026-08-11	0.640	0.657	0.633	0.639	0.639	57,290,000
2026-08-10	0.619	0.640	0.608	0.628	0.628	74,210,000
2026-08-07	0.621	0.621	0.610	0.615	0.615	14,550,000
2026-08-06	0.622	0.624	0.600	0.620	0.620	45,120,000
2026-08-05	0.620	0.627	0.608	0.618	0.618	37,490,000
2026-08-04	0.610	0.627	0.596	0.617	0.617	43,560,000
2026-08-03	0.597	0.610	0.594	0.605	0.605	37,140,000
2026-07-31	0.583	0.608	0.583	0.597	0.597	35,620,000
2026-07-30	0.591	0.608	0.582	0.585	0.585	37,770,000
2026-07-29	0.563	0.610	0.550	0.592	0.592	139,340,000
2026-07-28	0.538	0.564	0.531	0.543	0.543	48,130,000

Page 1 of 2 · 66 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.