Rosseti Volga PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.045	0.045	0.043	0.044	0.042	329,610,000
2023-07-05	0.045	0.046	0.044	0.045	0.043	688,380,000
2023-07-04	0.043	0.044	0.043	0.044	0.042	402,960,000
2023-07-03	0.043	0.043	0.043	0.043	0.041	139,160,000
2023-06-30	0.043	0.043	0.042	0.043	0.041	157,560,000
2023-06-29	0.044	0.044	0.043	0.043	0.041	136,560,000
2023-06-28	0.044	0.044	0.043	0.044	0.042	191,670,000
2023-06-27	0.043	0.044	0.043	0.044	0.042	425,580,000
2023-06-26	0.043	0.043	0.041	0.043	0.041	431,930,000
2023-06-23	0.043	0.044	0.042	0.043	0.041	442,440,000
2023-06-22	0.044	0.046	0.044	0.045	0.043	880,320,000
2023-06-21	0.043	0.045	0.043	0.044	0.042	464,590,000
2023-06-20	0.043	0.044	0.043	0.043	0.041	458,210,000
2023-06-19	0.044	0.045	0.042	0.044	0.042	1,182,680,000
2023-06-16	0.044	0.049	0.043	0.044	0.042	6,159,280,000
2023-06-15	0.041	0.043	0.041	0.042	0.041	505,070,000
2023-06-14	0.041	0.041	0.041	0.041	0.039	195,570,000
2023-06-13	0.041	0.041	0.040	0.041	0.039	199,470,000
2023-06-09	0.041	0.041	0.040	0.041	0.039	218,330,000
2023-06-08	0.041	0.042	0.041	0.041	0.039	154,230,000
2023-06-07	0.041	0.042	0.041	0.041	0.039	249,820,000
2023-06-06	0.041	0.041	0.040	0.041	0.039	247,160,000
2023-06-05	0.042	0.042	0.041	0.041	0.039	729,690,000
2023-06-02	0.040	0.041	0.040	0.040	0.039	426,220,000
2023-06-01	0.040	0.041	0.040	0.040	0.038	153,420,000
2023-05-31	0.040	0.040	0.039	0.040	0.038	146,100,000
2023-05-30	0.041	0.041	0.040	0.040	0.038	438,310,000
2023-05-29	0.042	0.042	0.041	0.041	0.040	451,650,000
2023-05-26	0.039	0.043	0.039	0.041	0.039	1,493,090,000
2023-05-25	0.039	0.041	0.039	0.039	0.037	364,660,000
2023-05-24	0.038	0.040	0.038	0.039	0.038	966,050,000
2023-05-23	0.038	0.039	0.038	0.039	0.037	347,770,000
2023-05-22	0.038	0.039	0.038	0.038	0.036	203,130,000
2023-05-19	0.038	0.039	0.037	0.038	0.036	218,250,000
2023-05-18	0.039	0.040	0.038	0.038	0.037	343,270,000
2023-05-17	0.039	0.039	0.038	0.039	0.037	268,430,000
2023-05-16	0.039	0.039	0.038	0.039	0.037	249,860,000
2023-05-15	0.038	0.039	0.038	0.038	0.037	387,630,000
2023-05-12	0.040	0.040	0.037	0.038	0.037	852,890,000
2023-05-11	0.039	0.041	0.038	0.040	0.038	802,790,000
2023-05-10	0.037	0.039	0.037	0.038	0.036	321,370,000
2023-05-08	0.038	0.039	0.036	0.037	0.036	563,760,000
2023-05-05	0.038	0.039	0.038	0.038	0.036	172,540,000
2023-05-04	0.040	0.040	0.037	0.038	0.036	407,770,000
2023-05-03	0.038	0.040	0.037	0.038	0.036	579,580,000
2023-05-02	0.041	0.042	0.037	0.038	0.036	890,990,000
2023-04-28	0.042	0.043	0.040	0.041	0.039	1,268,720,000
2023-04-27	0.044	0.044	0.040	0.042	0.040	1,471,320,000
2023-04-26	0.039	0.044	0.039	0.044	0.042	3,526,340,000
2023-04-25	0.038	0.039	0.037	0.039	0.037	894,480,000
2023-04-24	0.037	0.038	0.037	0.038	0.036	630,730,000
2023-04-21	0.037	0.037	0.037	0.037	0.035	196,420,000
2023-04-20	0.037	0.037	0.037	0.037	0.035	238,440,000
2023-04-19	0.037	0.037	0.037	0.037	0.036	573,340,000
2023-04-18	0.037	0.038	0.037	0.037	0.035	264,780,000
2023-04-17	0.037	0.038	0.037	0.037	0.036	209,880,000
2023-04-14	0.037	0.038	0.037	0.037	0.035	458,380,000
2023-04-13	0.037	0.038	0.037	0.037	0.035	295,820,000
2023-04-12	0.038	0.038	0.037	0.037	0.036	472,940,000
2023-04-11	0.039	0.039	0.037	0.037	0.036	1,131,790,000

← NewerPage 15 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.0031 RUB
2022-06-28	0.0003 RUB
2020-06-09	0.0011 RUB
2020-01-14	0.0054 RUB
2019-06-10	0.0132 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.