Rosseti Volga PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.037	0.038	0.037	0.038	0.036	863,000,000
2023-04-07	0.037	0.039	0.037	0.037	0.035	1,171,100,000
2023-04-06	0.037	0.039	0.037	0.037	0.035	964,290,000
2023-04-05	0.037	0.038	0.036	0.037	0.035	741,410,000
2023-04-04	0.037	0.039	0.037	0.038	0.036	610,690,000
2023-04-03	0.037	0.039	0.036	0.037	0.035	1,309,570,000
2023-03-31	0.034	0.037	0.034	0.036	0.034	2,297,710,000
2023-03-30	0.033	0.035	0.033	0.034	0.033	504,880,000
2023-03-29	0.034	0.034	0.033	0.033	0.032	211,780,000
2023-03-28	0.033	0.034	0.033	0.034	0.032	374,040,000
2023-03-27	0.033	0.033	0.032	0.033	0.032	219,840,000
2023-03-24	0.033	0.033	0.032	0.033	0.031	312,650,000
2023-03-23	0.032	0.033	0.032	0.033	0.031	353,860,000
2023-03-22	0.032	0.032	0.032	0.032	0.031	446,200,000
2023-03-21	0.032	0.034	0.032	0.032	0.031	1,141,390,000
2023-03-20	0.032	0.032	0.031	0.032	0.031	412,990,000
2023-03-17	0.032	0.032	0.031	0.032	0.030	215,090,000
2023-03-16	0.032	0.032	0.031	0.032	0.030	299,150,000
2023-03-15	0.032	0.032	0.031	0.031	0.030	658,030,000
2023-03-14	0.032	0.033	0.032	0.032	0.031	476,840,000
2023-03-13	0.032	0.034	0.032	0.032	0.031	1,347,520,000
2023-03-10	0.032	0.033	0.031	0.032	0.030	859,610,000
2023-03-09	0.031	0.036	0.030	0.032	0.031	4,902,890,000
2023-03-07	0.030	0.031	0.030	0.031	0.029	470,290,000
2023-03-06	0.030	0.030	0.030	0.030	0.029	328,750,000
2023-03-03	0.029	0.030	0.029	0.030	0.029	149,580,000
2023-03-02	0.030	0.030	0.029	0.029	0.028	319,330,000
2023-03-01	0.030	0.030	0.030	0.030	0.029	157,140,000
2023-02-28	0.030	0.030	0.030	0.030	0.029	154,070,000
2023-02-27	0.030	0.030	0.029	0.030	0.028	158,930,000
2023-02-24	0.030	0.030	0.029	0.029	0.028	135,020,000
2023-02-22	0.029	0.030	0.029	0.030	0.028	276,200,000
2023-02-21	0.029	0.030	0.029	0.029	0.028	166,760,000
2023-02-20	0.029	0.030	0.029	0.029	0.028	181,420,000
2023-02-17	0.029	0.030	0.029	0.029	0.028	209,020,000
2023-02-16	0.029	0.030	0.028	0.029	0.028	565,550,000
2023-02-15	0.030	0.030	0.028	0.028	0.027	568,330,000
2023-02-14	0.031	0.031	0.029	0.030	0.029	513,690,000
2023-02-13	0.030	0.032	0.030	0.030	0.029	1,078,890,000
2023-02-10	0.030	0.031	0.030	0.030	0.029	597,020,000
2023-02-09	0.030	0.030	0.029	0.030	0.028	267,060,000
2023-02-08	0.029	0.030	0.029	0.030	0.028	652,430,000
2023-02-07	0.029	0.030	0.029	0.029	0.028	203,400,000
2023-02-06	0.029	0.030	0.029	0.029	0.028	239,730,000
2023-02-03	0.030	0.030	0.029	0.029	0.028	418,610,000
2023-02-02	0.029	0.030	0.029	0.029	0.028	171,940,000
2023-02-01	0.030	0.030	0.029	0.029	0.028	306,820,000
2023-01-31	0.030	0.030	0.030	0.030	0.029	371,290,000
2023-01-30	0.030	0.030	0.030	0.030	0.028	326,780,000
2023-01-27	0.029	0.030	0.029	0.030	0.028	539,010,000
2023-01-26	0.030	0.030	0.029	0.029	0.028	260,280,000
2023-01-25	0.030	0.030	0.029	0.029	0.028	711,340,000
2023-01-24	0.029	0.030	0.028	0.029	0.028	776,830,000
2023-01-23	0.029	0.029	0.029	0.029	0.027	234,050,000
2023-01-20	0.028	0.031	0.028	0.029	0.027	1,287,860,000
2023-01-19	0.029	0.029	0.028	0.028	0.027	392,860,000
2023-01-18	0.029	0.029	0.028	0.029	0.028	338,620,000
2023-01-17	0.030	0.030	0.029	0.029	0.028	886,500,000
2023-01-16	0.033	0.033	0.030	0.030	0.029	2,068,740,000
2023-01-13	0.030	0.030	0.028	0.030	0.028	966,650,000

← NewerPage 16 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.