Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	38.040	40.920	37.980	38.120	38.120	245,100
2024-03-18	38.660	39.480	37.780	38.520	38.520	56,700
2024-03-15	38.500	38.880	37.900	38.100	38.100	49,000
2024-03-14	39.580	40.380	38.060	38.380	38.380	149,300
2024-03-13	40.620	41.800	39.100	39.580	39.580	305,000
2024-03-12	37.580	42.300	37.400	39.300	39.300	703,700
2024-03-11	37.220	37.400	36.920	36.940	36.940	48,100
2024-03-07	37.340	37.340	37.200	37.220	37.220	13,900
2024-03-06	37.020	37.360	37.020	37.300	37.300	25,800
2024-03-05	37.380	37.400	37.000	37.100	37.100	24,000
2024-03-04	36.880	37.220	36.840	37.160	37.160	13,900
2024-03-01	36.720	37.160	36.660	36.920	36.920	24,700
2024-02-29	37.400	37.400	36.240	36.640	36.640	18,600
2024-02-28	36.700	37.300	36.620	36.660	36.660	32,900
2024-02-27	36.220	37.100	36.220	36.840	36.840	56,300
2024-02-26	36.120	36.380	36.020	36.160	36.160	26,100
2024-02-22	35.640	36.120	35.460	35.840	35.840	18,400
2024-02-21	36.200	36.240	35.200	35.620	35.620	46,000
2024-02-20	36.140	36.720	36.100	36.220	36.220	22,300
2024-02-19	36.260	36.540	36.220	36.320	36.320	34,300
2024-02-16	36.400	36.640	36.000	36.260	36.260	30,100
2024-02-15	36.460	36.780	36.040	36.400	36.400	43,600
2024-02-14	36.880	36.940	35.220	36.200	36.200	79,800
2024-02-13	36.880	36.960	36.620	36.840	36.840	34,800
2024-02-12	36.500	36.940	36.040	36.540	36.540	52,500
2024-02-09	36.940	36.960	36.520	36.680	36.680	24,800
2024-02-08	36.900	37.100	36.640	36.920	36.920	39,500
2024-02-07	37.120	37.120	36.540	36.880	36.880	37,400
2024-02-06	37.360	37.400	36.800	37.080	37.080	54,400
2024-02-05	37.340	37.440	36.840	37.240	37.240	22,600
2024-02-02	37.140	37.140	36.600	36.980	36.980	38,900
2024-02-01	37.440	37.500	36.920	37.140	37.140	21,400
2024-01-31	36.940	37.580	36.780	37.280	37.280	16,200
2024-01-30	37.100	37.380	36.400	36.980	36.980	87,000
2024-01-29	37.640	37.740	36.460	37.020	37.020	68,800
2024-01-26	38.360	38.360	37.480	37.500	37.500	49,500
2024-01-25	38.040	38.420	37.060	37.600	37.600	85,700
2024-01-24	37.220	39.980	36.700	38.200	38.200	393,300
2024-01-23	35.780	37.260	35.000	37.060	37.060	264,800
2024-01-22	35.660	35.820	35.560	35.660	35.660	37,700
2024-01-19	35.880	35.900	35.500	35.600	35.600	28,000
2024-01-18	35.420	35.920	35.420	35.740	35.740	45,900
2024-01-17	35.660	36.100	35.100	35.420	35.420	83,500
2024-01-16	36.480	36.480	35.280	35.660	35.660	80,900
2024-01-15	35.700	36.500	35.700	36.040	36.040	107,400
2024-01-12	35.320	35.860	35.200	35.360	35.360	91,600
2024-01-11	35.480	35.880	35.220	35.300	35.300	59,400
2024-01-10	35.800	35.900	35.100	35.460	35.460	54,300
2024-01-09	36.000	36.020	34.860	35.600	35.600	65,600
2024-01-08	34.400	36.540	34.280	35.980	35.980	132,600
2024-01-05	33.220	34.140	33.220	34.080	34.080	61,000
2024-01-04	32.380	33.240	32.380	33.160	33.160	34,800
2024-01-03	31.480	32.380	31.200	32.200	32.200	75,200
2023-12-29	31.500	31.500	31.180	31.200	31.200	24,400
2023-12-28	31.680	31.780	31.220	31.440	31.440	51,300
2023-12-27	32.520	32.560	31.000	31.680	31.680	120,300
2023-12-26	33.160	33.160	32.180	32.220	32.220	28,600
2023-12-25	33.480	33.480	33.000	33.200	33.200	45,700
2023-12-22	32.760	33.660	32.700	33.460	33.460	14,400
2023-12-21	34.260	34.260	32.800	33.280	33.280	46,300

← NewerPage 12 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.