Rosseti Volga PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.030	0.032	0.030	0.031	0.029	115,550,000
2022-04-25	0.031	0.031	0.030	0.030	0.029	126,770,000
2022-04-22	0.031	0.031	0.031	0.031	0.029	31,670,000
2022-04-21	0.031	0.032	0.031	0.031	0.029	68,790,000
2022-04-20	0.030	0.032	0.030	0.031	0.029	213,400,000
2022-04-19	0.031	0.032	0.030	0.030	0.028	161,410,000
2022-04-18	0.030	0.032	0.030	0.031	0.029	166,530,000
2022-04-15	0.031	0.033	0.030	0.031	0.030	111,250,000
2022-04-14	0.033	0.033	0.031	0.032	0.030	129,440,000
2022-04-13	0.033	0.034	0.032	0.033	0.031	166,290,000
2022-04-12	0.033	0.034	0.031	0.032	0.030	335,420,000
2022-04-11	0.034	0.035	0.033	0.033	0.032	217,140,000
2022-04-08	0.035	0.035	0.033	0.034	0.032	228,930,000
2022-04-07	0.037	0.037	0.034	0.035	0.033	241,830,000
2022-04-06	0.039	0.042	0.035	0.036	0.034	854,630,000
2022-04-05	0.035	0.042	0.033	0.039	0.037	3,189,980,000
2022-04-04	0.033	0.035	0.032	0.034	0.032	503,430,000
2022-04-01	0.032	0.037	0.030	0.032	0.031	1,101,060,000
2022-03-31	0.029	0.032	0.029	0.031	0.029	542,380,000
2022-03-30	0.028	0.029	0.028	0.028	0.027	170,290,000
2022-03-29	0.028	0.029	0.026	0.027	0.026	193,390,000
2022-03-28	0.030	0.030	0.026	0.026	0.025	363,670,000
2022-03-25	0.031	0.031	0.031	0.031	0.029	0
2022-03-24	0.031	0.031	0.031	0.031	0.029	0
2022-03-23	0.031	0.031	0.031	0.031	0.029	0
2022-03-22	0.031	0.031	0.031	0.031	0.029	0
2022-03-21	0.031	0.031	0.031	0.031	0.029	0
2022-03-18	0.031	0.031	0.031	0.031	0.029	0
2022-03-17	0.031	0.031	0.031	0.031	0.029	0
2022-03-16	0.031	0.031	0.031	0.031	0.029	0
2022-03-15	0.031	0.031	0.031	0.031	0.029	0
2022-03-14	0.031	0.031	0.031	0.031	0.029	0
2022-03-11	0.031	0.031	0.031	0.031	0.029	0
2022-03-10	0.031	0.031	0.031	0.031	0.029	0
2022-03-09	0.031	0.031	0.031	0.031	0.029	0
2022-03-04	0.031	0.031	0.031	0.031	0.029	0
2022-03-03	0.031	0.031	0.031	0.031	0.029	0
2022-03-02	0.031	0.031	0.031	0.031	0.029	0
2022-03-01	0.031	0.031	0.031	0.031	0.029	0
2022-02-28	0.031	0.031	0.031	0.031	0.029	0
2022-02-25	0.029	0.033	0.026	0.031	0.029	227,600,000
2022-02-24	0.035	0.035	0.026	0.027	0.025	365,670,000
2022-02-23	0.039	0.039	0.039	0.039	0.037	0
2022-02-22	0.040	0.041	0.036	0.039	0.037	364,770,000
2022-02-21	0.045	0.045	0.039	0.040	0.038	291,560,000
2022-02-18	0.045	0.045	0.044	0.044	0.042	64,520,000
2022-02-17	0.046	0.046	0.044	0.045	0.043	49,580,000
2022-02-16	0.046	0.048	0.046	0.046	0.044	45,040,000
2022-02-15	0.045	0.047	0.045	0.046	0.044	59,730,000
2022-02-14	0.046	0.046	0.045	0.045	0.043	56,450,000
2022-02-11	0.046	0.048	0.045	0.046	0.043	21,870,000
2022-02-10	0.046	0.047	0.046	0.046	0.044	21,020,000
2022-02-09	0.046	0.046	0.045	0.046	0.044	56,480,000
2022-02-08	0.046	0.046	0.045	0.046	0.043	22,180,000
2022-02-07	0.046	0.046	0.045	0.045	0.043	12,400,000
2022-02-04	0.046	0.047	0.045	0.046	0.043	45,100,000
2022-02-03	0.047	0.048	0.046	0.046	0.044	81,280,000
2022-02-02	0.048	0.048	0.047	0.047	0.045	18,450,000
2022-02-01	0.047	0.048	0.047	0.047	0.045	43,820,000
2022-01-31	0.047	0.048	0.047	0.047	0.045	33,280,000

← NewerPage 20 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.