Rosseti Severo Zapad PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.024	0.024	0.023	0.024	0.022	40,280,000
2022-10-17	0.022	0.024	0.022	0.024	0.022	71,580,000
2022-10-14	0.023	0.023	0.023	0.023	0.022	37,220,000
2022-10-13	0.024	0.024	0.022	0.023	0.022	192,560,000
2022-10-12	0.022	0.026	0.022	0.023	0.022	374,780,000
2022-10-11	0.022	0.022	0.021	0.022	0.021	189,910,000
2022-10-10	0.022	0.022	0.021	0.022	0.021	65,310,000
2022-10-07	0.022	0.022	0.021	0.021	0.020	45,500,000
2022-10-06	0.022	0.022	0.021	0.022	0.021	32,950,000
2022-10-05	0.022	0.022	0.021	0.022	0.021	40,590,000
2022-10-04	0.023	0.023	0.022	0.022	0.021	59,410,000
2022-10-03	0.022	0.023	0.021	0.022	0.021	160,720,000
2022-09-30	0.021	0.021	0.020	0.021	0.020	56,390,000
2022-09-29	0.021	0.022	0.020	0.021	0.020	81,360,000
2022-09-28	0.021	0.022	0.021	0.022	0.021	48,020,000
2022-09-27	0.022	0.023	0.021	0.021	0.020	153,550,000
2022-09-26	0.025	0.025	0.021	0.022	0.021	506,430,000
2022-09-23	0.026	0.026	0.025	0.025	0.024	86,170,000
2022-09-22	0.025	0.027	0.025	0.026	0.025	119,760,000
2022-09-21	0.025	0.027	0.024	0.026	0.024	221,980,000
2022-09-20	0.029	0.029	0.026	0.027	0.026	222,520,000
2022-09-19	0.030	0.030	0.029	0.029	0.028	106,920,000
2022-09-16	0.030	0.030	0.029	0.030	0.028	92,650,000
2022-09-15	0.029	0.030	0.029	0.029	0.028	45,870,000
2022-09-14	0.030	0.030	0.029	0.029	0.028	90,450,000
2022-09-13	0.030	0.030	0.029	0.030	0.028	185,180,000
2022-09-12	0.029	0.032	0.028	0.030	0.029	1,008,960,000
2022-09-09	0.029	0.029	0.028	0.029	0.027	41,120,000
2022-09-08	0.029	0.029	0.028	0.028	0.027	33,070,000
2022-09-07	0.029	0.029	0.028	0.029	0.027	73,890,000
2022-09-06	0.030	0.030	0.028	0.029	0.027	137,350,000
2022-09-05	0.028	0.030	0.028	0.029	0.028	97,010,000
2022-09-02	0.029	0.030	0.028	0.029	0.028	124,320,000
2022-09-01	0.028	0.029	0.028	0.029	0.027	94,630,000
2022-08-31	0.029	0.029	0.028	0.029	0.027	149,350,000
2022-08-30	0.029	0.030	0.029	0.029	0.028	117,410,000
2022-08-29	0.028	0.029	0.028	0.029	0.027	86,440,000
2022-08-26	0.028	0.029	0.028	0.028	0.027	102,290,000
2022-08-25	0.027	0.028	0.027	0.028	0.027	66,370,000
2022-08-24	0.028	0.028	0.028	0.028	0.027	38,510,000
2022-08-23	0.028	0.028	0.028	0.028	0.027	21,800,000
2022-08-22	0.027	0.028	0.027	0.028	0.027	28,540,000
2022-08-19	0.028	0.028	0.027	0.028	0.027	42,990,000
2022-08-18	0.028	0.028	0.027	0.028	0.026	23,470,000
2022-08-17	0.028	0.028	0.028	0.028	0.026	44,290,000
2022-08-16	0.028	0.028	0.028	0.028	0.027	25,800,000
2022-08-15	0.027	0.028	0.027	0.028	0.027	59,610,000
2022-08-12	0.027	0.028	0.027	0.028	0.026	62,050,000
2022-08-11	0.028	0.028	0.027	0.027	0.026	119,580,000
2022-08-10	0.028	0.028	0.027	0.028	0.026	69,900,000
2022-08-09	0.027	0.028	0.027	0.028	0.027	39,300,000
2022-08-08	0.027	0.027	0.027	0.027	0.026	23,080,000
2022-08-05	0.028	0.028	0.027	0.027	0.025	70,780,000
2022-08-04	0.027	0.028	0.027	0.027	0.026	33,740,000
2022-08-03	0.028	0.028	0.027	0.027	0.026	82,390,000
2022-08-02	0.028	0.028	0.027	0.027	0.026	66,380,000
2022-08-01	0.029	0.029	0.028	0.028	0.027	57,690,000
2022-07-29	0.028	0.029	0.028	0.028	0.027	116,020,000
2022-07-28	0.028	0.029	0.027	0.028	0.027	292,420,000
2022-07-27	0.029	0.029	0.028	0.028	0.027	155,380,000

← NewerPage 18 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.