Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	34.160	38.060	34.120	37.740	37.740	199,000
2024-06-11	40.300	40.680	37.960	37.960	37.960	301,100
2024-06-10	39.980	40.980	36.440	40.300	40.300	923,800
2024-06-07	45.140	46.860	44.000	44.420	44.420	695,600
2024-06-06	46.700	47.400	44.000	45.960	45.960	375,600
2024-06-05	45.800	50.000	45.800	46.680	46.680	576,800
2024-06-04	42.940	50.000	42.360	45.380	45.380	613,300
2024-06-03	42.040	43.380	41.060	41.980	41.980	207,200
2024-05-31	42.400	44.500	39.820	42.000	42.000	219,300
2024-05-30	41.980	43.140	41.180	42.280	42.280	107,700
2024-05-29	42.420	42.720	41.040	41.820	41.820	63,300
2024-05-28	41.660	43.180	39.540	42.720	42.720	109,900
2024-05-27	43.560	43.840	40.000	41.660	41.660	142,400
2024-05-24	44.280	44.480	43.000	43.560	43.560	79,200
2024-05-23	44.080	44.380	43.740	44.280	44.280	50,900
2024-05-22	43.520	44.280	43.420	44.000	44.000	59,200
2024-05-21	44.080	44.080	43.360	43.500	43.500	68,700
2024-05-20	44.120	44.260	43.120	43.620	43.620	83,700
2024-05-17	44.860	44.900	43.040	44.120	44.120	180,800
2024-05-16	46.400	46.420	43.500	44.320	44.320	254,900
2024-05-15	47.280	47.500	46.000	46.000	46.000	150,500
2024-05-14	47.080	47.320	46.500	46.700	46.700	90,300
2024-05-13	46.900	47.860	46.900	47.040	47.040	167,400
2024-05-10	46.180	47.040	46.180	46.900	46.900	79,000
2024-05-08	46.560	47.280	45.200	46.260	46.260	209,700
2024-05-07	47.780	47.860	46.520	46.560	46.560	163,800
2024-05-06	45.600	48.800	45.300	47.940	47.940	600,100
2024-05-03	44.220	45.980	44.180	45.680	45.680	193,100
2024-05-02	44.340	44.520	43.920	44.280	44.280	90,600
2024-04-30	44.260	44.580	43.800	44.100	44.100	57,100
2024-04-29	43.200	45.420	42.760	43.940	43.940	329,300
2024-04-27	42.760	43.000	42.240	42.720	42.720	69,000
2024-04-26	41.940	43.400	41.760	42.260	42.260	162,400
2024-04-25	42.280	42.300	41.100	41.640	41.640	126,300
2024-04-24	41.940	43.400	41.060	41.940	41.940	264,800
2024-04-23	42.800	43.920	41.280	41.660	41.660	199,100
2024-04-22	43.000	43.200	42.200	42.320	42.320	53,700
2024-04-19	42.420	42.980	42.020	42.320	42.320	55,600
2024-04-18	42.180	43.140	42.020	42.100	42.100	125,400
2024-04-17	41.680	43.000	41.680	42.200	42.200	215,200
2024-04-16	41.360	41.900	41.100	41.300	41.300	36,800
2024-04-15	41.600	41.960	41.240	41.320	41.320	70,500
2024-04-12	40.800	42.000	40.480	41.600	41.600	120,100
2024-04-11	40.020	40.840	39.880	40.260	40.260	41,000
2024-04-10	39.620	40.880	39.500	40.400	40.400	49,500
2024-04-09	40.820	40.820	39.020	39.960	39.960	56,200
2024-04-08	41.000	41.000	40.040	40.300	40.300	45,600
2024-04-05	40.300	40.940	40.060	40.420	40.420	42,000
2024-04-04	40.200	41.600	40.000	40.780	40.780	208,800
2024-04-03	40.120	40.500	39.020	40.240	40.240	56,100
2024-04-02	39.680	39.720	38.600	39.660	39.660	85,100
2024-04-01	40.180	40.180	39.440	39.680	39.680	51,600
2024-03-29	40.500	40.500	39.460	40.180	40.180	45,300
2024-03-28	39.960	40.680	39.320	39.860	39.860	78,900
2024-03-27	39.480	39.920	39.060	39.760	39.760	55,900
2024-03-26	38.680	39.720	38.600	39.460	39.460	89,100
2024-03-25	38.600	38.980	38.500	38.560	38.560	27,400
2024-03-22	39.060	39.380	38.320	38.780	38.780	44,300
2024-03-21	39.200	39.700	38.840	39.060	39.060	20,800
2024-03-20	38.900	40.320	38.000	39.080	39.080	134,400

← NewerPage 11 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.