Rosseti Yug PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.032	0.033	0.032	0.033	0.033	25,980,000
2022-07-25	0.032	0.032	0.031	0.032	0.032	5,420,000
2022-07-22	0.032	0.032	0.031	0.031	0.031	1,380,000
2022-07-21	0.031	0.032	0.031	0.032	0.032	4,840,000
2022-07-20	0.031	0.032	0.031	0.031	0.031	5,820,000
2022-07-19	0.032	0.032	0.031	0.032	0.032	6,680,000
2022-07-18	0.032	0.032	0.032	0.032	0.032	7,800,000
2022-07-15	0.032	0.032	0.031	0.032	0.032	7,520,000
2022-07-14	0.031	0.032	0.031	0.032	0.032	1,460,000
2022-07-13	0.032	0.032	0.031	0.031	0.031	10,890,000
2022-07-12	0.031	0.032	0.031	0.031	0.031	7,370,000
2022-07-11	0.032	0.032	0.031	0.031	0.031	8,270,000
2022-07-08	0.032	0.032	0.031	0.032	0.032	6,190,000
2022-07-07	0.031	0.032	0.031	0.031	0.031	5,410,000
2022-07-06	0.032	0.032	0.031	0.032	0.032	3,410,000
2022-07-05	0.032	0.032	0.031	0.032	0.032	3,980,000
2022-07-04	0.032	0.032	0.031	0.032	0.032	10,550,000
2022-07-01	0.031	0.032	0.030	0.031	0.031	26,570,000
2022-06-30	0.033	0.035	0.031	0.032	0.032	63,660,000
2022-06-29	0.033	0.033	0.031	0.032	0.032	11,220,000
2022-06-28	0.034	0.034	0.032	0.032	0.032	31,910,000
2022-06-27	0.033	0.033	0.032	0.033	0.033	2,930,000
2022-06-24	0.032	0.033	0.032	0.033	0.033	3,900,000
2022-06-23	0.032	0.034	0.032	0.032	0.032	11,380,000
2022-06-22	0.033	0.035	0.032	0.033	0.033	4,850,000
2022-06-21	0.035	0.035	0.032	0.034	0.034	77,950,000
2022-06-20	0.035	0.035	0.034	0.034	0.034	21,080,000
2022-06-17	0.034	0.034	0.034	0.034	0.034	3,220,000
2022-06-16	0.033	0.036	0.033	0.034	0.034	10,360,000
2022-06-15	0.033	0.034	0.033	0.034	0.034	4,270,000
2022-06-14	0.034	0.034	0.033	0.033	0.033	4,080,000
2022-06-10	0.034	0.035	0.033	0.033	0.033	18,460,000
2022-06-09	0.036	0.036	0.034	0.035	0.035	1,840,000
2022-06-08	0.035	0.035	0.034	0.035	0.035	1,660,000
2022-06-07	0.036	0.036	0.034	0.035	0.035	16,220,000
2022-06-06	0.036	0.036	0.035	0.035	0.035	2,770,000
2022-06-03	0.035	0.036	0.035	0.035	0.035	5,220,000
2022-06-02	0.036	0.036	0.035	0.036	0.036	1,850,000
2022-06-01	0.035	0.036	0.035	0.036	0.036	1,550,000
2022-05-31	0.036	0.036	0.035	0.036	0.036	4,240,000
2022-05-30	0.038	0.038	0.036	0.036	0.036	5,490,000
2022-05-27	0.036	0.037	0.036	0.036	0.036	8,990,000
2022-05-26	0.037	0.037	0.036	0.036	0.036	2,870,000
2022-05-25	0.036	0.037	0.036	0.036	0.036	8,880,000
2022-05-24	0.038	0.038	0.036	0.037	0.037	12,720,000
2022-05-23	0.038	0.039	0.037	0.037	0.037	9,070,000
2022-05-20	0.038	0.039	0.038	0.039	0.039	11,620,000
2022-05-19	0.039	0.040	0.038	0.039	0.039	7,950,000
2022-05-18	0.038	0.045	0.037	0.039	0.039	119,990,000
2022-05-17	0.037	0.038	0.036	0.037	0.037	21,640,000
2022-05-16	0.038	0.038	0.037	0.037	0.037	13,140,000
2022-05-13	0.036	0.038	0.036	0.037	0.037	13,410,000
2022-05-12	0.036	0.038	0.036	0.036	0.036	59,060,000
2022-05-11	0.036	0.036	0.036	0.036	0.036	20,040,000
2022-05-06	0.037	0.037	0.036	0.036	0.036	30,250,000
2022-05-05	0.037	0.037	0.036	0.036	0.036	17,090,000
2022-05-04	0.036	0.037	0.036	0.036	0.036	22,960,000
2022-04-29	0.037	0.037	0.036	0.036	0.036	9,350,000
2022-04-28	0.037	0.037	0.036	0.037	0.037	32,510,000
2022-04-27	0.037	0.037	0.037	0.037	0.037	16,380,000

← NewerPage 19 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.