Rosseti Yug PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.037	0.040	0.035	0.036	0.036	213,570,000
2023-01-11	0.035	0.040	0.035	0.037	0.037	639,730,000
2023-01-10	0.034	0.035	0.034	0.035	0.035	57,440,000
2023-01-09	0.036	0.037	0.034	0.034	0.034	209,040,000
2023-01-06	0.034	0.034	0.033	0.033	0.033	17,600,000
2023-01-05	0.033	0.034	0.033	0.034	0.034	32,730,000
2023-01-04	0.033	0.034	0.032	0.033	0.033	34,500,000
2023-01-03	0.033	0.034	0.033	0.033	0.033	19,190,000
2022-12-30	0.034	0.034	0.033	0.033	0.033	25,930,000
2022-12-29	0.033	0.034	0.032	0.033	0.033	55,920,000
2022-12-28	0.033	0.034	0.033	0.033	0.033	40,230,000
2022-12-27	0.034	0.034	0.033	0.034	0.034	66,740,000
2022-12-26	0.034	0.034	0.034	0.034	0.034	37,730,000
2022-12-23	0.034	0.035	0.033	0.034	0.034	120,200,000
2022-12-22	0.034	0.034	0.033	0.034	0.034	52,470,000
2022-12-21	0.034	0.036	0.033	0.034	0.034	139,760,000
2022-12-20	0.037	0.039	0.035	0.035	0.035	257,090,000
2022-12-19	0.037	0.043	0.036	0.037	0.037	1,104,950,000
2022-12-16	0.036	0.040	0.034	0.036	0.036	801,010,000
2022-12-15	0.039	0.039	0.033	0.036	0.036	677,420,000
2022-12-14	0.031	0.043	0.031	0.038	0.038	3,002,180,000
2022-12-13	0.031	0.031	0.031	0.031	0.031	7,010,000
2022-12-12	0.031	0.032	0.031	0.031	0.031	6,150,000
2022-12-09	0.031	0.032	0.031	0.031	0.031	7,610,000
2022-12-08	0.032	0.032	0.031	0.031	0.031	17,920,000
2022-12-07	0.033	0.033	0.031	0.032	0.032	65,530,000
2022-12-06	0.033	0.033	0.033	0.033	0.033	16,280,000
2022-12-05	0.033	0.033	0.033	0.033	0.033	34,170,000
2022-12-02	0.033	0.034	0.033	0.033	0.033	31,580,000
2022-12-01	0.034	0.035	0.033	0.034	0.034	75,720,000
2022-11-30	0.034	0.035	0.033	0.034	0.034	49,600,000
2022-11-29	0.034	0.035	0.034	0.034	0.034	39,560,000
2022-11-28	0.035	0.035	0.033	0.034	0.034	128,180,000
2022-11-25	0.035	0.037	0.034	0.035	0.035	147,000,000
2022-11-24	0.033	0.037	0.032	0.035	0.035	272,580,000
2022-11-23	0.033	0.033	0.032	0.033	0.033	48,960,000
2022-11-22	0.032	0.033	0.031	0.033	0.033	105,500,000
2022-11-21	0.032	0.033	0.031	0.032	0.032	82,760,000
2022-11-18	0.033	0.033	0.032	0.032	0.032	23,230,000
2022-11-17	0.031	0.033	0.031	0.032	0.032	11,040,000
2022-11-16	0.032	0.035	0.031	0.032	0.032	77,900,000
2022-11-15	0.032	0.034	0.031	0.032	0.032	14,590,000
2022-11-14	0.031	0.034	0.031	0.032	0.032	16,410,000
2022-11-11	0.031	0.032	0.030	0.032	0.032	14,810,000
2022-11-10	0.032	0.032	0.030	0.031	0.031	21,560,000
2022-11-09	0.033	0.033	0.030	0.032	0.032	15,000,000
2022-11-08	0.033	0.034	0.032	0.033	0.033	4,170,000
2022-11-07	0.032	0.034	0.032	0.033	0.033	9,190,000
2022-11-03	0.033	0.033	0.032	0.032	0.032	11,110,000
2022-11-02	0.032	0.033	0.032	0.033	0.033	16,420,000
2022-11-01	0.032	0.033	0.031	0.032	0.032	16,600,000
2022-10-31	0.031	0.032	0.030	0.032	0.032	42,810,000
2022-10-28	0.030	0.031	0.030	0.031	0.031	11,050,000
2022-10-27	0.030	0.031	0.029	0.030	0.030	47,490,000
2022-10-26	0.030	0.031	0.029	0.030	0.030	24,860,000
2022-10-25	0.029	0.030	0.029	0.030	0.030	13,110,000
2022-10-24	0.030	0.030	0.029	0.030	0.030	8,150,000
2022-10-21	0.030	0.030	0.029	0.030	0.030	7,450,000
2022-10-20	0.030	0.030	0.029	0.029	0.029	10,120,000
2022-10-19	0.029	0.030	0.029	0.029	0.029	4,260,000

← NewerPage 17 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-19	0.0068 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.