Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.600	31.140	30.200	30.780	30.780	28,300
2024-09-04	30.620	30.620	29.620	30.560	30.560	19,900
2024-09-03	29.840	30.640	29.700	30.000	30.000	45,700
2024-09-02	31.940	31.940	29.600	29.820	29.820	69,700
2024-08-30	31.800	32.100	31.000	31.940	31.940	15,800
2024-08-29	32.460	32.480	31.900	32.100	32.100	11,900
2024-08-28	32.180	32.560	31.260	32.000	32.000	20,800
2024-08-27	32.440	32.660	31.500	31.800	31.800	22,500
2024-08-26	32.000	32.500	31.720	32.460	32.460	17,900
2024-08-23	32.900	33.340	31.000	31.940	31.940	113,300
2024-08-22	33.780	33.820	32.600	32.700	32.700	25,600
2024-08-21	33.320	34.120	32.460	34.060	34.060	90,900
2024-08-20	32.800	33.620	32.420	33.600	33.600	23,100
2024-08-19	33.940	33.960	31.420	33.220	33.220	118,000
2024-08-16	34.000	34.000	33.620	33.820	33.820	16,900
2024-08-15	34.040	34.160	33.520	33.900	33.900	28,100
2024-08-14	34.360	34.980	33.140	34.120	34.120	76,000
2024-08-13	33.920	35.000	33.000	34.340	34.340	121,600
2024-08-12	34.320	34.320	33.540	33.940	33.940	15,600
2024-08-09	34.380	34.420	34.120	34.180	34.180	8,300
2024-08-08	34.300	34.460	34.060	34.080	34.080	16,900
2024-08-07	34.400	34.400	33.240	33.980	33.980	27,200
2024-08-06	34.480	34.660	33.940	33.980	33.980	11,200
2024-08-05	35.200	35.200	33.220	34.200	34.200	59,900
2024-08-02	34.800	35.200	34.800	35.200	35.200	7,400
2024-08-01	34.660	35.180	34.660	35.120	35.120	25,400
2024-07-31	34.640	34.980	34.020	34.900	34.900	33,500
2024-07-30	34.340	34.860	34.040	34.620	34.620	28,100
2024-07-29	35.500	35.540	34.020	34.540	34.540	50,000
2024-07-26	34.780	35.180	34.100	35.100	35.100	52,400
2024-07-25	35.120	35.340	34.320	34.500	34.500	61,200
2024-07-24	35.340	35.360	34.500	34.700	34.700	24,800
2024-07-23	35.140	35.460	34.820	34.960	34.960	24,000
2024-07-22	35.340	35.340	34.760	34.860	34.860	48,400
2024-07-19	35.480	35.480	34.780	34.840	34.840	19,700
2024-07-18	35.600	35.880	34.780	35.020	35.020	27,900
2024-07-17	35.000	35.580	34.660	35.120	35.120	28,200
2024-07-16	34.660	35.120	34.040	34.960	34.960	32,400
2024-07-15	34.880	35.460	34.300	35.080	35.080	25,800
2024-07-12	35.300	35.740	33.800	35.000	35.000	48,400
2024-07-11	33.500	35.980	33.300	34.960	34.960	43,400
2024-07-10	34.140	34.980	32.120	34.500	34.500	93,900
2024-07-09	36.060	40.060	33.820	34.320	34.320	584,800
2024-07-08	36.800	36.820	35.840	36.080	36.080	32,600
2024-07-05	37.180	37.180	36.020	36.800	36.800	42,600
2024-07-04	35.640	37.320	35.040	36.220	36.220	112,600
2024-07-03	34.320	35.960	34.320	35.600	35.600	72,100
2024-07-02	34.460	35.440	34.120	35.040	35.040	69,000
2024-07-01	33.860	34.560	33.840	34.380	34.380	31,700
2024-06-28	34.460	34.460	33.700	34.240	34.240	13,800
2024-06-27	33.840	34.860	33.840	34.420	34.420	13,100
2024-06-26	34.300	34.780	33.820	34.740	34.740	51,100
2024-06-25	33.460	34.160	33.120	33.760	33.760	121,600
2024-06-24	32.500	33.300	32.240	33.300	33.300	86,400
2024-06-21	32.300	32.440	31.940	32.220	32.220	54,900
2024-06-20	32.440	32.660	30.960	31.940	31.940	246,600
2024-06-19	35.880	35.880	30.080	32.000	32.000	749,200
2024-06-18	36.400	37.540	34.200	35.480	35.480	148,300
2024-06-17	36.700	37.480	36.020	36.020	36.020	67,000
2024-06-14	37.760	38.640	35.120	36.500	36.500	140,200

← NewerPage 10 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.