Rosseti Severo Zapad PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.043	0.044	0.041	0.042	0.040	486,050,000
2023-07-05	0.040	0.045	0.040	0.043	0.041	3,596,460,000
2023-07-04	0.039	0.040	0.039	0.040	0.038	372,320,000
2023-07-03	0.039	0.039	0.038	0.039	0.037	145,160,000
2023-06-30	0.039	0.039	0.038	0.039	0.037	206,680,000
2023-06-29	0.040	0.040	0.039	0.039	0.037	240,300,000
2023-06-28	0.040	0.040	0.039	0.039	0.037	196,340,000
2023-06-27	0.039	0.040	0.039	0.039	0.037	352,730,000
2023-06-26	0.040	0.040	0.039	0.039	0.037	227,040,000
2023-06-23	0.041	0.041	0.040	0.040	0.038	273,870,000
2023-06-22	0.040	0.041	0.040	0.041	0.039	306,860,000
2023-06-21	0.040	0.040	0.040	0.040	0.038	145,930,000
2023-06-20	0.040	0.040	0.039	0.040	0.038	147,560,000
2023-06-19	0.040	0.040	0.039	0.040	0.038	181,580,000
2023-06-16	0.039	0.041	0.039	0.040	0.038	578,950,000
2023-06-15	0.040	0.041	0.039	0.040	0.038	282,390,000
2023-06-14	0.039	0.041	0.039	0.040	0.038	568,110,000
2023-06-13	0.038	0.042	0.038	0.039	0.037	1,552,200,000
2023-06-09	0.038	0.038	0.037	0.038	0.036	220,740,000
2023-06-08	0.038	0.038	0.037	0.038	0.036	256,570,000
2023-06-07	0.038	0.038	0.038	0.038	0.036	232,860,000
2023-06-06	0.039	0.039	0.038	0.038	0.036	490,310,000
2023-06-05	0.041	0.041	0.039	0.039	0.037	885,650,000
2023-06-02	0.038	0.040	0.038	0.039	0.037	307,550,000
2023-06-01	0.039	0.039	0.038	0.038	0.037	247,520,000
2023-05-31	0.039	0.039	0.038	0.038	0.036	141,290,000
2023-05-30	0.039	0.040	0.038	0.038	0.036	654,610,000
2023-05-29	0.038	0.040	0.038	0.039	0.037	1,577,330,000
2023-05-26	0.037	0.038	0.036	0.037	0.036	435,960,000
2023-05-25	0.037	0.037	0.036	0.037	0.035	294,660,000
2023-05-24	0.037	0.038	0.036	0.037	0.035	212,620,000
2023-05-23	0.036	0.038	0.036	0.036	0.035	186,640,000
2023-05-22	0.037	0.037	0.036	0.036	0.034	98,240,000
2023-05-19	0.037	0.038	0.036	0.037	0.035	363,680,000
2023-05-18	0.037	0.038	0.036	0.037	0.035	138,340,000
2023-05-17	0.037	0.039	0.037	0.037	0.035	450,640,000
2023-05-16	0.036	0.037	0.036	0.037	0.035	225,150,000
2023-05-15	0.036	0.037	0.036	0.036	0.034	135,860,000
2023-05-12	0.036	0.037	0.036	0.036	0.034	314,490,000
2023-05-11	0.037	0.038	0.036	0.037	0.035	488,510,000
2023-05-10	0.036	0.037	0.036	0.036	0.035	356,680,000
2023-05-08	0.035	0.040	0.034	0.036	0.034	1,317,010,000
2023-05-05	0.035	0.037	0.034	0.034	0.033	281,680,000
2023-05-04	0.035	0.036	0.035	0.035	0.033	99,300,000
2023-05-03	0.036	0.038	0.034	0.035	0.033	715,950,000
2023-05-02	0.038	0.039	0.035	0.036	0.034	885,550,000
2023-04-28	0.037	0.039	0.037	0.038	0.036	789,750,000
2023-04-27	0.039	0.040	0.037	0.038	0.036	1,101,880,000
2023-04-26	0.037	0.039	0.037	0.038	0.037	981,090,000
2023-04-25	0.036	0.037	0.036	0.037	0.035	547,580,000
2023-04-24	0.035	0.036	0.035	0.036	0.034	345,250,000
2023-04-21	0.036	0.036	0.035	0.035	0.034	139,630,000
2023-04-20	0.036	0.036	0.035	0.035	0.034	360,720,000
2023-04-19	0.037	0.037	0.035	0.036	0.034	394,940,000
2023-04-18	0.036	0.037	0.036	0.036	0.034	171,680,000
2023-04-17	0.036	0.037	0.036	0.036	0.035	464,250,000
2023-04-14	0.036	0.037	0.036	0.036	0.035	557,170,000
2023-04-13	0.037	0.037	0.036	0.036	0.034	161,510,000
2023-04-12	0.036	0.038	0.036	0.037	0.035	335,130,000
2023-04-11	0.037	0.040	0.036	0.036	0.034	855,950,000

← NewerPage 15 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-09	0.0041 RUB
2023-02-01	1,422.2900 RUB
2021-06-09	0.0010 RUB
2020-06-09	0.0013 RUB
2020-01-14	0.0020 RUB
2019-06-25	0.0040 RUB

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