Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	38.400	38.440	37.800	38.400	38.400	12,900
2023-09-27	38.980	38.980	37.060	38.340	38.340	14,300
2023-09-26	39.700	39.900	37.700	38.480	38.480	48,900
2023-09-25	36.560	38.000	35.340	38.000	38.000	50,100
2023-09-22	36.160	36.980	35.600	36.640	36.640	41,500
2023-09-21	37.600	38.500	35.880	36.180	36.180	49,300
2023-09-20	39.580	39.580	35.880	37.540	37.540	156,700
2023-09-19	40.800	41.200	38.000	39.360	39.360	112,100
2023-09-18	41.480	42.500	39.840	40.800	40.800	48,000
2023-09-15	39.900	41.460	39.320	40.740	40.740	58,800
2023-09-14	42.920	42.920	34.880	39.820	39.820	200,900
2023-09-13	43.960	43.980	42.020	42.400	42.400	86,200
2023-09-12	42.900	43.900	40.560	43.500	43.500	115,100
2023-09-11	42.920	44.880	42.700	42.740	42.740	126,300
2023-09-08	43.020	44.000	41.200	42.720	42.720	221,900
2023-09-07	46.000	46.440	42.540	43.740	43.740	382,700
2023-09-06	44.440	45.880	44.000	45.420	45.420	176,000
2023-09-05	44.840	45.000	44.220	44.420	44.420	123,200
2023-09-04	44.600	44.920	43.980	44.720	44.720	148,400
2023-09-01	45.260	49.140	43.980	44.280	44.280	628,700
2023-08-31	43.240	45.940	42.580	44.980	44.980	464,600
2023-08-30	43.960	43.960	42.500	43.260	43.260	97,900
2023-08-29	44.880	45.000	43.100	43.680	43.680	108,600
2023-08-28	43.940	44.540	43.880	44.200	44.200	133,300
2023-08-25	43.900	44.480	43.200	43.920	43.920	108,200
2023-08-24	42.820	44.300	42.540	43.880	43.880	71,200
2023-08-23	44.780	44.960	42.080	43.180	43.180	176,000
2023-08-22	44.800	45.000	42.420	44.080	44.080	246,500
2023-08-21	41.960	44.860	40.520	44.860	44.860	262,700
2023-08-18	42.500	42.500	40.500	41.520	41.520	106,000
2023-08-17	39.800	43.000	39.080	40.520	40.520	159,500
2023-08-16	42.360	44.280	38.760	40.560	40.560	259,000
2023-08-15	42.500	42.500	37.000	42.360	42.360	320,000
2023-08-14	44.200	46.180	41.500	43.200	43.200	274,600
2023-08-11	42.460	44.980	40.520	43.400	43.400	272,500
2023-08-10	50.000	52.980	40.040	42.120	42.120	1,225,300
2023-08-09	45.840	50.000	43.940	48.300	48.300	983,300
2023-08-08	42.120	46.100	40.780	45.440	45.440	765,400
2023-08-07	38.960	42.260	38.960	41.360	41.360	560,900
2023-08-04	39.800	41.380	36.800	38.800	38.800	470,600
2023-08-03	39.400	39.900	38.620	39.600	39.600	270,300
2023-08-02	38.280	39.420	37.980	39.220	39.220	224,100
2023-08-01	37.460	38.480	37.020	38.100	38.100	164,900
2023-07-31	37.480	37.480	37.140	37.260	37.260	108,000
2023-07-28	37.120	37.480	37.100	37.240	37.240	66,500
2023-07-27	37.320	37.480	36.600	37.180	37.180	147,800
2023-07-26	37.200	38.500	36.780	36.980	36.980	237,400
2023-07-25	37.460	37.540	36.960	37.220	37.220	106,900
2023-07-24	37.200	37.760	36.000	36.980	36.980	115,700
2023-07-21	36.540	37.880	36.280	37.000	37.000	73,800
2023-07-20	36.120	38.600	36.120	36.500	36.500	400,500
2023-07-19	35.660	36.700	35.000	36.440	36.440	255,600
2023-07-18	34.480	35.660	34.420	35.600	35.600	216,100
2023-07-17	34.500	34.660	34.040	34.560	34.560	67,900
2023-07-14	34.240	34.500	34.220	34.480	34.480	51,700
2023-07-13	34.420	34.440	34.300	34.320	34.320	30,600
2023-07-12	34.300	34.480	34.280	34.340	34.340	36,900
2023-07-11	34.720	34.720	33.960	34.280	34.280	48,400
2023-07-10	34.500	34.680	34.060	34.540	34.540	47,200
2023-07-07	34.620	34.700	34.320	34.500	34.500	39,700

← NewerPage 14 of 22 · 1,273 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.