Rosseti Severo Zapad PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.027	0.028	0.027	0.028	0.027	239,060,000
2022-07-25	0.027	0.027	0.026	0.027	0.026	128,980,000
2022-07-22	0.027	0.027	0.026	0.027	0.025	135,020,000
2022-07-21	0.027	0.027	0.026	0.026	0.025	95,460,000
2022-07-20	0.026	0.027	0.026	0.027	0.026	48,570,000
2022-07-19	0.027	0.028	0.026	0.026	0.025	137,780,000
2022-07-18	0.027	0.027	0.026	0.027	0.026	129,770,000
2022-07-15	0.027	0.027	0.027	0.027	0.026	61,710,000
2022-07-14	0.027	0.028	0.027	0.027	0.026	70,330,000
2022-07-13	0.027	0.027	0.027	0.027	0.026	96,150,000
2022-07-12	0.027	0.027	0.027	0.027	0.026	91,970,000
2022-07-11	0.027	0.028	0.027	0.027	0.026	40,330,000
2022-07-08	0.027	0.028	0.027	0.028	0.026	28,200,000
2022-07-07	0.028	0.028	0.027	0.027	0.026	54,220,000
2022-07-06	0.028	0.028	0.027	0.027	0.026	98,910,000
2022-07-05	0.028	0.028	0.027	0.027	0.026	41,690,000
2022-07-04	0.027	0.028	0.027	0.027	0.026	72,710,000
2022-07-01	0.027	0.028	0.026	0.027	0.026	98,490,000
2022-06-30	0.029	0.030	0.026	0.027	0.026	261,580,000
2022-06-29	0.029	0.029	0.028	0.028	0.027	35,500,000
2022-06-28	0.029	0.029	0.029	0.029	0.027	22,850,000
2022-06-27	0.029	0.029	0.029	0.029	0.027	32,730,000
2022-06-24	0.029	0.029	0.028	0.029	0.027	35,050,000
2022-06-23	0.028	0.029	0.028	0.029	0.027	32,510,000
2022-06-22	0.029	0.029	0.028	0.029	0.027	34,920,000
2022-06-21	0.029	0.030	0.029	0.029	0.027	47,460,000
2022-06-20	0.029	0.030	0.029	0.029	0.028	52,980,000
2022-06-17	0.030	0.030	0.029	0.029	0.028	38,500,000
2022-06-16	0.029	0.029	0.029	0.029	0.028	79,900,000
2022-06-15	0.028	0.029	0.028	0.029	0.027	57,240,000
2022-06-14	0.028	0.029	0.028	0.028	0.027	60,960,000
2022-06-10	0.028	0.028	0.028	0.028	0.027	29,160,000
2022-06-09	0.029	0.029	0.028	0.028	0.027	76,070,000
2022-06-08	0.028	0.028	0.028	0.028	0.027	62,100,000
2022-06-07	0.028	0.028	0.027	0.028	0.026	60,120,000
2022-06-06	0.027	0.029	0.027	0.028	0.027	102,650,000
2022-06-03	0.028	0.028	0.027	0.028	0.026	132,400,000
2022-06-02	0.029	0.029	0.028	0.028	0.027	130,490,000
2022-06-01	0.028	0.029	0.028	0.029	0.027	184,860,000
2022-05-31	0.029	0.030	0.028	0.029	0.027	126,270,000
2022-05-30	0.029	0.029	0.028	0.029	0.027	97,470,000
2022-05-27	0.028	0.029	0.028	0.029	0.027	153,450,000
2022-05-26	0.029	0.029	0.028	0.029	0.027	94,480,000
2022-05-25	0.029	0.029	0.028	0.028	0.027	85,350,000
2022-05-24	0.029	0.029	0.028	0.029	0.027	176,200,000
2022-05-23	0.030	0.030	0.029	0.029	0.027	179,050,000
2022-05-20	0.030	0.031	0.029	0.029	0.028	191,410,000
2022-05-19	0.031	0.031	0.030	0.030	0.029	239,460,000
2022-05-18	0.032	0.032	0.030	0.031	0.029	431,190,000
2022-05-17	0.034	0.036	0.029	0.031	0.030	2,410,010,000
2022-05-16	0.033	0.035	0.033	0.034	0.033	438,310,000
2022-05-13	0.032	0.035	0.031	0.033	0.031	626,610,000
2022-05-12	0.035	0.035	0.031	0.032	0.031	560,400,000
2022-05-11	0.030	0.034	0.029	0.033	0.032	692,650,000
2022-05-06	0.029	0.032	0.029	0.030	0.028	544,270,000
2022-05-05	0.029	0.030	0.029	0.029	0.028	280,140,000
2022-05-04	0.030	0.030	0.028	0.029	0.027	908,490,000
2022-04-29	0.030	0.030	0.030	0.030	0.029	77,450,000
2022-04-28	0.031	0.031	0.030	0.030	0.029	223,550,000
2022-04-27	0.029	0.031	0.029	0.031	0.029	106,900,000

← NewerPage 19 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.