Rosseti Volga PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.030	0.031	0.030	0.030	0.029	119,520,000
2022-07-25	0.030	0.031	0.030	0.030	0.029	119,730,000
2022-07-22	0.030	0.030	0.030	0.030	0.029	30,520,000
2022-07-21	0.030	0.030	0.030	0.030	0.029	19,770,000
2022-07-20	0.030	0.031	0.030	0.030	0.029	30,040,000
2022-07-19	0.031	0.031	0.030	0.030	0.029	72,370,000
2022-07-18	0.031	0.031	0.031	0.031	0.030	67,230,000
2022-07-15	0.031	0.031	0.031	0.031	0.030	27,420,000
2022-07-14	0.031	0.031	0.030	0.031	0.029	90,260,000
2022-07-13	0.030	0.031	0.030	0.031	0.029	82,040,000
2022-07-12	0.031	0.031	0.030	0.030	0.029	90,740,000
2022-07-11	0.030	0.031	0.030	0.031	0.029	86,570,000
2022-07-08	0.031	0.031	0.030	0.030	0.029	58,610,000
2022-07-07	0.031	0.031	0.030	0.030	0.029	22,110,000
2022-07-06	0.030	0.031	0.030	0.030	0.029	28,050,000
2022-07-05	0.030	0.030	0.030	0.030	0.029	10,030,000
2022-07-04	0.030	0.031	0.030	0.030	0.029	28,840,000
2022-07-01	0.030	0.031	0.030	0.030	0.029	44,280,000
2022-06-30	0.031	0.031	0.030	0.030	0.029	65,320,000
2022-06-29	0.031	0.032	0.031	0.031	0.029	73,400,000
2022-06-28	0.031	0.032	0.030	0.031	0.029	217,460,000
2022-06-27	0.030	0.030	0.029	0.030	0.029	92,180,000
2022-06-24	0.031	0.031	0.030	0.030	0.029	44,860,000
2022-06-23	0.031	0.031	0.030	0.030	0.029	65,680,000
2022-06-22	0.031	0.031	0.030	0.031	0.029	47,830,000
2022-06-21	0.032	0.032	0.030	0.031	0.029	134,800,000
2022-06-20	0.031	0.032	0.031	0.032	0.030	93,600,000
2022-06-17	0.032	0.032	0.031	0.031	0.029	25,020,000
2022-06-16	0.031	0.031	0.031	0.031	0.029	40,750,000
2022-06-15	0.030	0.031	0.030	0.031	0.029	24,850,000
2022-06-14	0.030	0.030	0.030	0.030	0.029	49,990,000
2022-06-10	0.030	0.030	0.029	0.030	0.028	163,840,000
2022-06-09	0.030	0.031	0.030	0.030	0.028	87,440,000
2022-06-08	0.030	0.031	0.030	0.030	0.028	91,180,000
2022-06-07	0.030	0.031	0.030	0.031	0.029	29,570,000
2022-06-06	0.031	0.031	0.030	0.030	0.029	56,570,000
2022-06-03	0.031	0.031	0.030	0.031	0.029	56,970,000
2022-06-02	0.031	0.031	0.031	0.031	0.029	55,100,000
2022-06-01	0.031	0.031	0.030	0.031	0.029	54,740,000
2022-05-31	0.031	0.031	0.030	0.030	0.029	49,150,000
2022-05-30	0.031	0.032	0.031	0.031	0.029	60,340,000
2022-05-27	0.031	0.032	0.030	0.031	0.029	91,930,000
2022-05-26	0.030	0.031	0.030	0.031	0.029	65,090,000
2022-05-25	0.031	0.031	0.030	0.030	0.029	74,680,000
2022-05-24	0.031	0.031	0.030	0.031	0.029	56,850,000
2022-05-23	0.032	0.032	0.030	0.030	0.029	57,080,000
2022-05-20	0.032	0.032	0.031	0.031	0.030	56,230,000
2022-05-19	0.033	0.033	0.031	0.032	0.030	123,480,000
2022-05-18	0.032	0.033	0.031	0.032	0.030	212,540,000
2022-05-17	0.032	0.033	0.031	0.032	0.030	123,660,000
2022-05-16	0.031	0.032	0.030	0.031	0.030	175,420,000
2022-05-13	0.031	0.033	0.030	0.031	0.029	304,420,000
2022-05-12	0.033	0.034	0.031	0.032	0.030	155,660,000
2022-05-11	0.032	0.034	0.031	0.033	0.031	242,090,000
2022-05-06	0.031	0.033	0.031	0.032	0.030	176,810,000
2022-05-05	0.031	0.033	0.031	0.031	0.029	60,650,000
2022-05-04	0.032	0.032	0.031	0.031	0.029	60,860,000
2022-04-29	0.031	0.031	0.031	0.031	0.030	36,210,000
2022-04-28	0.031	0.035	0.031	0.031	0.029	321,400,000
2022-04-27	0.030	0.032	0.030	0.032	0.030	153,000,000

← NewerPage 19 of 22 · 1,273 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.