Rosseti Volga PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.028	0.031	0.028	0.029	0.028	2,799,090,000
2023-01-11	0.028	0.030	0.027	0.028	0.027	1,135,230,000
2023-01-10	0.027	0.027	0.027	0.027	0.026	201,800,000
2023-01-09	0.027	0.027	0.027	0.027	0.026	218,500,000
2023-01-06	0.027	0.027	0.026	0.027	0.026	199,880,000
2023-01-05	0.027	0.028	0.027	0.027	0.026	681,570,000
2023-01-04	0.026	0.027	0.026	0.027	0.026	295,020,000
2023-01-03	0.027	0.027	0.026	0.027	0.025	107,920,000
2022-12-30	0.026	0.028	0.026	0.026	0.025	828,880,000
2022-12-29	0.026	0.027	0.026	0.026	0.025	371,270,000
2022-12-28	0.027	0.027	0.026	0.026	0.025	188,350,000
2022-12-27	0.026	0.027	0.026	0.026	0.025	270,540,000
2022-12-26	0.026	0.027	0.026	0.026	0.025	139,920,000
2022-12-23	0.026	0.027	0.026	0.026	0.025	314,040,000
2022-12-22	0.026	0.027	0.025	0.026	0.024	672,510,000
2022-12-21	0.026	0.026	0.025	0.026	0.024	325,960,000
2022-12-20	0.027	0.028	0.026	0.026	0.025	451,230,000
2022-12-19	0.027	0.028	0.026	0.027	0.026	879,250,000
2022-12-16	0.026	0.031	0.026	0.027	0.026	3,574,420,000
2022-12-15	0.026	0.027	0.025	0.026	0.025	310,840,000
2022-12-14	0.025	0.027	0.025	0.026	0.025	1,106,160,000
2022-12-13	0.025	0.025	0.025	0.025	0.024	144,750,000
2022-12-12	0.025	0.026	0.025	0.025	0.024	111,120,000
2022-12-09	0.025	0.025	0.025	0.025	0.024	112,910,000
2022-12-08	0.026	0.026	0.025	0.025	0.024	103,260,000
2022-12-07	0.026	0.026	0.025	0.025	0.024	89,710,000
2022-12-06	0.027	0.027	0.025	0.026	0.025	414,750,000
2022-12-05	0.027	0.028	0.027	0.027	0.026	122,890,000
2022-12-02	0.028	0.028	0.027	0.027	0.026	109,280,000
2022-12-01	0.028	0.028	0.028	0.028	0.027	67,350,000
2022-11-30	0.028	0.029	0.028	0.028	0.026	288,480,000
2022-11-29	0.026	0.029	0.026	0.027	0.026	595,800,000
2022-11-28	0.026	0.029	0.026	0.026	0.025	679,390,000
2022-11-25	0.026	0.027	0.025	0.026	0.025	377,310,000
2022-11-24	0.026	0.027	0.025	0.026	0.025	513,360,000
2022-11-23	0.024	0.025	0.024	0.025	0.024	230,480,000
2022-11-22	0.024	0.024	0.024	0.024	0.023	55,280,000
2022-11-21	0.024	0.024	0.024	0.024	0.023	28,250,000
2022-11-18	0.024	0.025	0.024	0.024	0.023	33,050,000
2022-11-17	0.024	0.024	0.024	0.024	0.023	51,600,000
2022-11-16	0.024	0.025	0.024	0.024	0.023	169,250,000
2022-11-15	0.024	0.025	0.024	0.024	0.023	266,420,000
2022-11-14	0.024	0.025	0.024	0.024	0.023	316,140,000
2022-11-11	0.024	0.025	0.024	0.024	0.023	123,820,000
2022-11-10	0.024	0.024	0.024	0.024	0.023	121,610,000
2022-11-09	0.025	0.025	0.024	0.024	0.023	152,240,000
2022-11-08	0.025	0.025	0.024	0.024	0.023	113,500,000
2022-11-07	0.025	0.025	0.024	0.025	0.024	162,060,000
2022-11-03	0.025	0.025	0.024	0.025	0.023	284,590,000
2022-11-02	0.024	0.025	0.024	0.025	0.024	185,070,000
2022-11-01	0.024	0.025	0.024	0.024	0.023	308,520,000
2022-10-31	0.024	0.025	0.024	0.024	0.023	492,770,000
2022-10-28	0.024	0.024	0.024	0.024	0.023	259,090,000
2022-10-27	0.024	0.025	0.023	0.024	0.023	1,728,020,000
2022-10-26	0.024	0.024	0.024	0.024	0.023	171,410,000
2022-10-25	0.024	0.024	0.023	0.024	0.023	310,520,000
2022-10-24	0.023	0.024	0.023	0.024	0.023	1,266,900,000
2022-10-21	0.024	0.025	0.022	0.023	0.022	2,886,930,000
2022-10-20	0.024	0.025	0.024	0.024	0.023	50,740,000
2022-10-19	0.024	0.024	0.024	0.024	0.023	42,030,000

← NewerPage 17 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.