Rosseti Volga PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.025	0.025	0.024	0.024	0.023	55,130,000
2022-10-17	0.024	0.025	0.024	0.024	0.023	101,310,000
2022-10-14	0.026	0.026	0.023	0.024	0.023	407,040,000
2022-10-13	0.025	0.025	0.025	0.025	0.024	21,330,000
2022-10-12	0.026	0.026	0.024	0.025	0.024	103,570,000
2022-10-11	0.024	0.025	0.024	0.025	0.023	57,050,000
2022-10-10	0.026	0.026	0.023	0.024	0.023	34,220,000
2022-10-07	0.025	0.025	0.024	0.024	0.023	15,650,000
2022-10-06	0.024	0.025	0.024	0.025	0.023	6,680,000
2022-10-05	0.025	0.026	0.024	0.025	0.023	20,410,000
2022-10-04	0.026	0.026	0.025	0.025	0.024	39,830,000
2022-10-03	0.024	0.025	0.024	0.025	0.024	64,210,000
2022-09-30	0.025	0.025	0.023	0.024	0.023	71,050,000
2022-09-29	0.024	0.025	0.023	0.023	0.022	71,670,000
2022-09-28	0.025	0.025	0.024	0.024	0.023	63,940,000
2022-09-27	0.025	0.026	0.024	0.024	0.023	114,970,000
2022-09-26	0.027	0.027	0.024	0.024	0.023	215,940,000
2022-09-23	0.029	0.029	0.026	0.027	0.026	117,480,000
2022-09-22	0.028	0.029	0.028	0.028	0.027	36,800,000
2022-09-21	0.029	0.029	0.026	0.028	0.026	111,250,000
2022-09-20	0.031	0.031	0.029	0.029	0.027	206,580,000
2022-09-19	0.030	0.031	0.030	0.030	0.029	117,740,000
2022-09-16	0.031	0.031	0.030	0.030	0.029	55,950,000
2022-09-15	0.030	0.031	0.030	0.031	0.029	71,370,000
2022-09-14	0.031	0.031	0.030	0.031	0.029	128,850,000
2022-09-13	0.031	0.031	0.030	0.030	0.029	87,980,000
2022-09-12	0.030	0.032	0.030	0.031	0.029	361,780,000
2022-09-09	0.030	0.030	0.030	0.030	0.029	35,200,000
2022-09-08	0.030	0.030	0.030	0.030	0.028	42,920,000
2022-09-07	0.030	0.030	0.030	0.030	0.028	115,120,000
2022-09-06	0.030	0.031	0.030	0.030	0.029	218,550,000
2022-09-05	0.031	0.031	0.030	0.030	0.029	114,020,000
2022-09-02	0.030	0.031	0.030	0.030	0.029	165,510,000
2022-09-01	0.030	0.030	0.030	0.030	0.029	30,160,000
2022-08-31	0.030	0.031	0.030	0.030	0.029	55,950,000
2022-08-30	0.029	0.032	0.029	0.030	0.028	433,210,000
2022-08-29	0.029	0.030	0.029	0.029	0.028	52,590,000
2022-08-26	0.029	0.029	0.029	0.029	0.028	114,910,000
2022-08-25	0.029	0.030	0.029	0.029	0.028	116,120,000
2022-08-24	0.029	0.030	0.029	0.029	0.028	19,100,000
2022-08-23	0.029	0.030	0.029	0.030	0.028	26,350,000
2022-08-22	0.029	0.029	0.029	0.029	0.028	7,470,000
2022-08-19	0.029	0.029	0.029	0.029	0.028	20,480,000
2022-08-18	0.029	0.029	0.029	0.029	0.028	59,270,000
2022-08-17	0.029	0.029	0.029	0.029	0.028	40,580,000
2022-08-16	0.030	0.030	0.029	0.029	0.028	199,400,000
2022-08-15	0.029	0.030	0.029	0.030	0.028	65,410,000
2022-08-12	0.030	0.030	0.029	0.029	0.028	18,990,000
2022-08-11	0.029	0.030	0.028	0.029	0.028	141,760,000
2022-08-10	0.028	0.029	0.028	0.029	0.027	66,100,000
2022-08-09	0.029	0.029	0.028	0.028	0.027	157,930,000
2022-08-08	0.028	0.029	0.028	0.029	0.027	122,630,000
2022-08-05	0.030	0.030	0.028	0.028	0.027	506,300,000
2022-08-04	0.030	0.030	0.030	0.030	0.029	32,850,000
2022-08-03	0.030	0.030	0.030	0.030	0.029	27,790,000
2022-08-02	0.030	0.030	0.030	0.030	0.029	24,440,000
2022-08-01	0.030	0.030	0.030	0.030	0.029	46,580,000
2022-07-29	0.030	0.030	0.030	0.030	0.029	47,790,000
2022-07-28	0.030	0.031	0.030	0.030	0.029	149,630,000
2022-07-27	0.030	0.031	0.030	0.030	0.029	108,610,000

← NewerPage 18 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.