Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.600	34.960	34.000	34.320	34.320	71,100
2026-10-16	34.220	34.600	34.220	34.540	34.540	15,600
2026-10-15	34.420	34.740	34.140	34.280	34.280	20,000
2026-10-14	34.340	34.380	34.240	34.260	34.260	16,000
2026-10-13	34.120	34.520	34.080	34.180	34.180	21,600
2026-10-12	34.060	34.240	33.980	34.140	34.140	37,600
2026-10-09	34.140	34.140	33.880	34.080	34.080	21,000
2026-10-08	33.960	34.860	33.940	34.720	34.720	16,400
2026-10-07	34.220	34.220	33.940	34.080	34.080	13,300
2026-10-06	34.100	34.260	33.940	34.180	34.180	23,000
2026-10-05	34.180	34.380	33.700	33.960	33.960	50,100
2026-10-02	34.040	34.180	33.960	34.000	34.000	10,400
2026-10-01	33.880	34.180	33.780	33.940	33.940	34,400
2026-09-30	34.100	34.400	33.400	34.100	34.100	216,100
2026-09-29	34.560	35.160	33.520	34.220	34.220	67,800
2026-09-28	34.760	34.900	34.460	34.620	34.620	62,600
2026-09-25	34.800	35.000	34.640	34.880	34.880	18,100
2026-09-24	34.880	34.980	34.720	34.900	34.900	9,200
2026-09-23	35.060	35.060	34.820	34.860	34.860	6,200
2026-09-22	34.900	35.060	34.880	35.020	35.020	12,900
2026-09-21	35.140	35.200	34.720	34.840	34.840	23,200
2026-09-18	34.980	35.080	34.800	35.020	35.020	14,800
2026-09-17	34.760	34.940	34.740	34.900	34.900	3,100
2026-09-16	34.840	34.980	34.800	34.900	34.900	21,600
2026-09-15	35.140	35.240	33.340	34.960	34.960	52,300
2026-09-14	35.140	35.160	34.720	35.060	35.060	22,200
2026-09-11	35.020	35.200	34.840	34.920	34.920	11,600
2026-09-10	35.180	35.420	34.800	34.840	34.840	14,500
2026-09-09	34.920	35.200	34.800	34.880	34.880	36,100
2026-09-08	35.140	35.240	34.800	35.140	35.140	17,500
2026-09-07	34.400	35.440	34.400	34.860	34.860	47,900
2026-09-04	34.700	34.700	34.540	34.620	34.620	3,000
2026-09-03	34.500	34.600	34.380	34.480	34.480	6,000
2026-09-02	34.520	34.620	34.460	34.460	34.460	3,600
2026-09-01	34.640	34.640	34.520	34.580	34.580	10,700
2026-08-31	34.440	34.640	34.440	34.560	34.560	10,900
2026-08-28	34.580	34.680	34.480	34.500	34.500	22,900
2026-08-27	34.560	34.580	34.440	34.560	34.560	4,600
2026-08-26	34.600	34.600	34.380	34.520	34.520	12,600
2026-08-25	34.400	34.660	34.240	34.400	34.400	12,600
2026-08-24	34.900	34.900	34.100	34.700	34.700	12,100
2026-08-21	34.880	34.920	34.720	34.880	34.880	7,500
2026-08-20	34.820	34.960	34.720	34.780	34.780	7,800
2026-08-19	34.880	34.880	34.520	34.860	34.860	13,400
2026-08-18	34.480	35.900	34.480	34.760	34.760	116,300
2026-08-17	34.820	35.080	34.320	34.580	34.580	28,800
2026-08-14	35.200	35.500	34.760	35.000	35.000	15,300
2026-08-13	34.980	35.380	34.780	35.000	35.000	25,600
2026-08-12	35.380	35.600	35.100	35.160	35.160	11,100
2026-08-11	35.260	35.580	35.200	35.300	35.300	18,700
2026-08-10	35.160	35.400	34.880	35.220	35.220	31,500
2026-08-07	34.980	35.240	34.820	35.100	35.100	19,700
2026-08-06	35.100	35.180	33.920	34.880	34.880	33,000
2026-08-05	34.600	35.080	34.600	35.020	35.020	10,500
2026-08-04	35.100	35.480	34.360	34.840	34.840	34,500
2026-08-03	34.220	35.300	34.160	34.920	34.920	29,600
2026-07-31	33.520	35.540	33.340	34.280	34.280	60,600
2026-07-30	33.660	34.000	33.500	33.520	33.520	25,400
2026-07-29	33.460	33.680	33.080	33.420	33.420	21,100
2026-07-28	32.820	33.700	32.800	33.120	33.120	36,300

Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-02	1.4517 RUB
2020-06-03	0.6154 RUB
2019-07-05	0.5280 RUB

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