Rosseti Yug PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.044	0.045	0.044	0.044	0.044	9,990,000
2022-01-27	0.044	0.045	0.044	0.044	0.044	9,710,000
2022-01-26	0.044	0.044	0.043	0.044	0.044	2,270,000
2022-01-25	0.043	0.044	0.043	0.043	0.043	11,530,000
2022-01-24	0.045	0.045	0.043	0.043	0.043	42,570,000
2022-01-21	0.044	0.045	0.044	0.044	0.044	19,560,000
2022-01-20	0.045	0.046	0.044	0.044	0.044	12,150,000
2022-01-19	0.044	0.045	0.044	0.044	0.044	25,560,000
2022-01-18	0.045	0.045	0.044	0.044	0.044	51,470,000
2022-01-17	0.045	0.045	0.045	0.045	0.045	5,650,000
2022-01-14	0.046	0.046	0.045	0.045	0.045	31,110,000
2022-01-13	0.046	0.046	0.045	0.045	0.045	8,010,000
2022-01-12	0.046	0.046	0.045	0.046	0.046	6,230,000
2022-01-11	0.046	0.046	0.045	0.046	0.046	10,700,000
2022-01-10	0.046	0.046	0.045	0.045	0.045	6,340,000
2022-01-07	0.045	0.045	0.045	0.045	0.045	0
2022-01-06	0.045	0.046	0.045	0.045	0.045	2,510,000
2022-01-05	0.045	0.046	0.045	0.045	0.045	11,330,000
2022-01-04	0.046	0.046	0.046	0.046	0.046	16,210,000
2022-01-03	0.046	0.046	0.045	0.046	0.046	9,450,000
2021-12-30	0.045	0.045	0.045	0.045	0.045	10,880,000
2021-12-29	0.045	0.046	0.045	0.045	0.045	13,760,000
2021-12-28	0.046	0.047	0.045	0.045	0.045	19,990,000
2021-12-27	0.047	0.047	0.045	0.046	0.046	20,480,000
2021-12-24	0.046	0.046	0.046	0.046	0.046	15,070,000
2021-12-23	0.046	0.047	0.046	0.046	0.046	21,290,000
2021-12-22	0.046	0.047	0.046	0.046	0.046	13,600,000
2021-12-21	0.045	0.046	0.045	0.046	0.046	6,250,000
2021-12-20	0.045	0.045	0.044	0.045	0.045	45,540,000
2021-12-17	0.046	0.046	0.045	0.045	0.045	22,220,000
2021-12-16	0.046	0.047	0.046	0.046	0.046	17,610,000
2021-12-15	0.046	0.046	0.045	0.046	0.046	22,530,000
2021-12-14	0.046	0.048	0.045	0.046	0.046	99,070,000
2021-12-13	0.047	0.047	0.045	0.045	0.045	47,650,000
2021-12-10	0.047	0.047	0.046	0.046	0.046	19,950,000
2021-12-09	0.046	0.047	0.046	0.047	0.047	8,660,000
2021-12-08	0.047	0.047	0.046	0.046	0.046	14,020,000
2021-12-07	0.048	0.048	0.046	0.047	0.047	29,350,000
2021-12-06	0.047	0.048	0.046	0.047	0.047	20,990,000
2021-12-03	0.048	0.048	0.047	0.047	0.047	27,490,000
2021-12-02	0.048	0.048	0.048	0.048	0.048	7,490,000
2021-12-01	0.048	0.048	0.047	0.048	0.048	31,610,000
2021-11-30	0.048	0.048	0.047	0.048	0.048	11,580,000
2021-11-29	0.048	0.048	0.047	0.048	0.048	16,340,000
2021-11-26	0.049	0.049	0.048	0.048	0.048	30,530,000
2021-11-25	0.049	0.050	0.048	0.049	0.049	19,440,000
2021-11-24	0.049	0.049	0.048	0.048	0.048	21,790,000
2021-11-23	0.048	0.050	0.048	0.049	0.049	50,950,000
2021-11-22	0.050	0.050	0.048	0.049	0.049	42,810,000
2021-11-19	0.049	0.050	0.049	0.049	0.049	29,150,000
2021-11-18	0.050	0.051	0.049	0.049	0.049	68,540,000
2021-11-17	0.050	0.051	0.050	0.050	0.050	18,890,000
2021-11-16	0.051	0.051	0.050	0.051	0.051	29,110,000
2021-11-15	0.051	0.051	0.050	0.051	0.051	21,640,000
2021-11-12	0.051	0.051	0.050	0.051	0.051	26,360,000
2021-11-11	0.051	0.051	0.051	0.051	0.051	20,200,000
2021-11-10	0.051	0.051	0.051	0.051	0.051	32,400,000
2021-11-09	0.052	0.053	0.051	0.051	0.051	51,530,000
2021-11-08	0.051	0.056	0.050	0.051	0.051	244,300,000
2021-11-05	0.051	0.052	0.050	0.051	0.051	14,930,000

← NewerPage 21 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.