Rosseti Severo Zapad PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.036	0.037	0.035	0.037	0.035	457,470,000
2023-04-07	0.035	0.036	0.035	0.035	0.034	616,400,000
2023-04-06	0.035	0.036	0.035	0.035	0.033	276,460,000
2023-04-05	0.036	0.037	0.034	0.035	0.033	607,810,000
2023-04-04	0.035	0.037	0.035	0.036	0.035	776,880,000
2023-04-03	0.034	0.039	0.034	0.035	0.033	2,033,590,000
2023-03-31	0.034	0.035	0.032	0.034	0.032	597,470,000
2023-03-30	0.033	0.034	0.033	0.034	0.032	290,050,000
2023-03-29	0.033	0.033	0.032	0.033	0.031	181,020,000
2023-03-28	0.033	0.033	0.032	0.033	0.031	273,140,000
2023-03-27	0.032	0.033	0.032	0.032	0.031	137,960,000
2023-03-24	0.032	0.032	0.032	0.032	0.030	80,400,000
2023-03-23	0.032	0.032	0.032	0.032	0.030	225,410,000
2023-03-22	0.032	0.033	0.032	0.032	0.030	530,360,000
2023-03-21	0.032	0.033	0.032	0.032	0.031	488,740,000
2023-03-20	0.032	0.032	0.031	0.032	0.030	205,230,000
2023-03-17	0.031	0.032	0.031	0.032	0.030	270,750,000
2023-03-16	0.032	0.032	0.031	0.031	0.030	157,060,000
2023-03-15	0.032	0.032	0.031	0.031	0.030	230,520,000
2023-03-14	0.032	0.032	0.031	0.032	0.030	105,560,000
2023-03-13	0.032	0.032	0.031	0.031	0.030	365,060,000
2023-03-10	0.032	0.032	0.031	0.032	0.030	483,940,000
2023-03-09	0.031	0.033	0.031	0.032	0.030	2,238,800,000
2023-03-07	0.030	0.032	0.030	0.031	0.030	1,029,270,000
2023-03-06	0.030	0.030	0.030	0.030	0.029	289,790,000
2023-03-03	0.030	0.030	0.030	0.030	0.029	92,570,000
2023-03-02	0.030	0.031	0.029	0.030	0.028	469,580,000
2023-03-01	0.030	0.030	0.030	0.030	0.029	135,540,000
2023-02-28	0.030	0.031	0.030	0.030	0.029	250,220,000
2023-02-27	0.030	0.031	0.030	0.030	0.029	104,580,000
2023-02-24	0.031	0.031	0.030	0.030	0.029	50,680,000
2023-02-22	0.030	0.032	0.029	0.030	0.029	578,890,000
2023-02-21	0.029	0.030	0.029	0.030	0.028	97,550,000
2023-02-20	0.030	0.030	0.029	0.029	0.028	181,940,000
2023-02-17	0.029	0.030	0.029	0.030	0.028	160,460,000
2023-02-16	0.029	0.030	0.029	0.029	0.028	163,510,000
2023-02-15	0.031	0.031	0.029	0.029	0.027	359,890,000
2023-02-14	0.031	0.032	0.030	0.031	0.030	797,780,000
2023-02-13	0.031	0.032	0.030	0.031	0.029	383,300,000
2023-02-10	0.030	0.031	0.030	0.030	0.029	501,840,000
2023-02-09	0.030	0.030	0.029	0.030	0.029	287,780,000
2023-02-08	0.030	0.031	0.030	0.030	0.029	364,170,000
2023-02-07	0.031	0.032	0.028	0.030	0.029	796,910,000
2023-02-06	0.030	0.032	0.030	0.031	0.030	459,830,000
2023-02-03	0.031	0.031	0.030	0.030	0.029	246,480,000
2023-02-02	0.031	0.031	0.030	0.031	0.029	201,760,000
2023-02-01	0.032	0.032	0.031	0.031	0.029	178,790,000
2023-01-31	0.031	0.033	0.031	0.031	0.030	387,110,000
2023-01-30	0.032	0.032	0.031	0.031	0.030	615,530,000
2023-01-27	0.030	0.033	0.030	0.032	0.030	1,606,730,000
2023-01-26	0.030	0.030	0.029	0.030	0.028	287,690,000
2023-01-25	0.030	0.031	0.029	0.030	0.028	357,200,000
2023-01-24	0.028	0.030	0.028	0.030	0.029	938,070,000
2023-01-23	0.029	0.029	0.028	0.029	0.027	451,200,000
2023-01-20	0.028	0.031	0.028	0.029	0.027	1,903,340,000
2023-01-19	0.029	0.029	0.028	0.028	0.026	210,260,000
2023-01-18	0.028	0.029	0.027	0.028	0.027	243,450,000
2023-01-17	0.029	0.030	0.028	0.028	0.027	560,110,000
2023-01-16	0.030	0.030	0.028	0.029	0.028	279,260,000
2023-01-13	0.029	0.030	0.029	0.029	0.028	260,860,000

← NewerPage 16 of 22 · 1,273 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.