Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	34.260	34.260	32.800	33.280	33.280	46,300
2023-12-20	33.680	34.360	33.680	34.140	34.140	20,300
2023-12-19	32.980	34.000	32.740	33.680	33.680	31,300
2023-12-18	32.480	32.940	32.020	32.920	32.920	42,500
2023-12-15	31.220	32.420	31.160	32.020	32.020	16,700
2023-12-14	32.980	33.680	31.300	31.300	31.300	57,500
2023-12-13	32.000	32.880	31.660	31.900	31.900	47,600
2023-12-12	31.820	32.160	31.500	31.940	31.940	17,900
2023-12-11	32.200	32.920	31.500	31.940	31.940	31,300
2023-12-08	32.500	35.800	30.580	32.280	32.280	145,400
2023-12-07	33.320	33.700	32.600	33.020	33.020	69,900
2023-12-06	33.500	34.540	33.500	33.860	33.860	23,700
2023-12-05	34.160	34.520	33.040	34.480	34.480	48,400
2023-12-04	34.500	34.800	34.180	34.200	34.200	64,200
2023-12-01	34.220	34.700	34.220	34.540	34.540	16,900
2023-11-30	35.080	35.080	34.120	34.720	34.720	24,700
2023-11-29	35.200	35.200	34.700	35.100	35.100	14,300
2023-11-28	35.740	35.740	34.500	35.280	35.280	28,400
2023-11-27	35.180	35.520	34.560	34.560	34.560	23,500
2023-11-24	34.400	35.920	34.060	34.720	34.720	54,500
2023-11-23	34.900	36.360	34.800	34.800	34.800	75,000
2023-11-22	36.700	36.720	35.400	35.720	35.720	37,800
2023-11-21	36.600	36.920	35.700	35.820	35.820	17,100
2023-11-20	36.960	37.360	36.080	36.300	36.300	23,800
2023-11-17	36.400	36.820	35.000	36.480	36.480	28,900
2023-11-16	35.960	37.740	35.700	36.380	36.380	99,500
2023-11-15	34.800	36.180	34.020	36.000	36.000	59,000
2023-11-14	36.920	37.200	33.500	34.980	34.980	109,100
2023-11-13	37.440	38.440	36.520	36.900	36.900	108,000
2023-11-10	37.560	38.500	37.080	37.400	37.400	52,100
2023-11-09	37.020	38.380	36.680	37.420	37.420	85,400
2023-11-08	37.460	37.660	36.880	37.080	37.080	20,400
2023-11-07	37.340	38.060	36.520	37.140	37.140	69,100
2023-11-06	37.400	37.900	37.040	37.520	37.520	19,500
2023-11-03	37.700	37.980	37.080	37.080	37.080	24,200
2023-11-02	36.720	38.180	36.720	37.560	37.560	63,300
2023-11-01	37.200	37.460	36.620	36.620	36.620	48,400
2023-10-31	38.100	38.440	36.020	36.600	36.600	111,900
2023-10-30	39.500	39.880	37.200	38.160	38.160	53,300
2023-10-27	39.620	39.620	38.320	38.820	38.820	51,800
2023-10-26	40.480	40.500	39.300	39.620	39.620	28,500
2023-10-25	39.500	40.480	39.500	40.020	40.020	109,700
2023-10-24	39.880	39.880	38.580	39.620	39.620	32,300
2023-10-23	38.500	39.960	38.500	39.500	39.500	34,800
2023-10-20	39.940	39.940	38.240	38.500	38.500	30,900
2023-10-19	39.580	39.880	38.500	39.440	39.440	71,300
2023-10-18	39.000	39.980	38.580	38.900	38.900	59,000
2023-10-17	37.180	39.460	37.100	38.620	38.620	129,900
2023-10-16	37.440	37.580	36.600	37.000	37.000	54,000
2023-10-13	36.640	37.640	36.640	37.200	37.200	26,200
2023-10-12	37.860	37.860	35.520	37.100	37.100	106,500
2023-10-11	37.200	37.980	37.180	37.940	37.940	24,500
2023-10-10	37.460	37.500	37.100	37.120	37.120	16,100
2023-10-09	37.040	37.960	37.000	37.140	37.140	24,800
2023-10-06	37.160	37.460	36.680	37.040	37.040	13,800
2023-10-05	37.960	37.960	37.240	37.400	37.400	18,700
2023-10-04	37.300	37.860	37.000	37.760	37.760	35,300
2023-10-03	38.200	38.200	37.120	37.320	37.320	25,400
2023-10-02	38.480	39.200	38.000	38.020	38.020	32,200
2023-09-29	38.440	39.660	38.100	38.540	38.540	41,700

← NewerPage 13 of 22 · 1,271 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.