Rosseti Yug PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.030	0.030	0.029	0.029	0.029	8,160,000
2022-10-17	0.030	0.030	0.029	0.030	0.030	14,450,000
2022-10-14	0.029	0.029	0.029	0.029	0.029	9,580,000
2022-10-13	0.029	0.030	0.029	0.029	0.029	4,280,000
2022-10-12	0.030	0.031	0.029	0.029	0.029	14,750,000
2022-10-11	0.028	0.029	0.028	0.029	0.029	9,840,000
2022-10-10	0.028	0.028	0.027	0.028	0.028	14,010,000
2022-10-07	0.029	0.030	0.028	0.028	0.028	5,910,000
2022-10-06	0.030	0.030	0.028	0.030	0.030	1,490,000
2022-10-05	0.030	0.030	0.028	0.029	0.029	7,860,000
2022-10-04	0.027	0.030	0.027	0.029	0.029	17,230,000
2022-10-03	0.028	0.030	0.027	0.029	0.029	34,980,000
2022-09-30	0.027	0.028	0.027	0.028	0.028	15,530,000
2022-09-29	0.029	0.029	0.027	0.027	0.027	5,410,000
2022-09-28	0.027	0.029	0.026	0.028	0.028	4,300,000
2022-09-27	0.029	0.030	0.027	0.028	0.028	20,460,000
2022-09-26	0.031	0.032	0.025	0.028	0.028	131,540,000
2022-09-23	0.035	0.035	0.031	0.032	0.032	15,450,000
2022-09-22	0.033	0.035	0.032	0.033	0.033	13,780,000
2022-09-21	0.035	0.035	0.031	0.034	0.034	48,240,000
2022-09-20	0.037	0.037	0.035	0.035	0.035	30,100,000
2022-09-19	0.036	0.037	0.036	0.036	0.036	22,500,000
2022-09-16	0.036	0.036	0.036	0.036	0.036	10,590,000
2022-09-15	0.037	0.038	0.036	0.036	0.036	22,220,000
2022-09-14	0.037	0.039	0.036	0.037	0.037	46,280,000
2022-09-13	0.038	0.040	0.037	0.038	0.038	226,730,000
2022-09-12	0.036	0.044	0.034	0.039	0.039	709,390,000
2022-09-09	0.034	0.035	0.033	0.034	0.034	7,320,000
2022-09-08	0.035	0.035	0.033	0.034	0.034	6,910,000
2022-09-07	0.033	0.034	0.033	0.034	0.034	11,570,000
2022-09-06	0.035	0.035	0.033	0.033	0.033	13,950,000
2022-09-05	0.032	0.035	0.032	0.034	0.034	33,940,000
2022-09-02	0.032	0.033	0.032	0.033	0.033	6,970,000
2022-09-01	0.032	0.033	0.032	0.033	0.033	8,460,000
2022-08-31	0.033	0.033	0.032	0.033	0.033	3,990,000
2022-08-30	0.033	0.033	0.032	0.032	0.032	8,440,000
2022-08-29	0.031	0.033	0.031	0.032	0.032	5,660,000
2022-08-26	0.032	0.032	0.031	0.032	0.032	3,790,000
2022-08-25	0.031	0.032	0.031	0.032	0.032	3,450,000
2022-08-24	0.031	0.032	0.031	0.031	0.031	1,930,000
2022-08-23	0.031	0.032	0.031	0.032	0.032	9,920,000
2022-08-22	0.032	0.032	0.031	0.032	0.032	5,650,000
2022-08-19	0.033	0.033	0.031	0.032	0.032	6,900,000
2022-08-18	0.032	0.032	0.032	0.032	0.032	3,570,000
2022-08-17	0.032	0.032	0.031	0.032	0.032	7,330,000
2022-08-16	0.032	0.032	0.031	0.032	0.032	11,930,000
2022-08-15	0.031	0.032	0.031	0.032	0.032	4,700,000
2022-08-12	0.032	0.032	0.031	0.032	0.032	4,020,000
2022-08-11	0.031	0.032	0.031	0.032	0.032	5,750,000
2022-08-10	0.031	0.032	0.031	0.031	0.031	3,050,000
2022-08-09	0.031	0.031	0.031	0.031	0.031	5,270,000
2022-08-08	0.031	0.031	0.031	0.031	0.031	1,220,000
2022-08-05	0.031	0.031	0.031	0.031	0.031	4,380,000
2022-08-04	0.031	0.031	0.031	0.031	0.031	11,050,000
2022-08-03	0.032	0.032	0.031	0.031	0.031	15,510,000
2022-08-02	0.032	0.032	0.031	0.032	0.032	9,950,000
2022-08-01	0.032	0.033	0.032	0.032	0.032	9,480,000
2022-07-29	0.032	0.033	0.032	0.032	0.032	16,220,000
2022-07-28	0.032	0.033	0.032	0.032	0.032	9,910,000
2022-07-27	0.032	0.033	0.032	0.032	0.032	4,950,000

← NewerPage 18 of 22 · 1,270 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.