Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	34.580	34.720	34.560	34.640	34.640	47,100
2023-07-05	34.520	34.580	34.300	34.580	34.580	29,500
2023-07-04	34.640	34.640	34.040	34.460	34.460	49,300
2023-07-03	34.720	34.740	34.040	34.200	34.200	42,500
2023-06-30	34.540	34.540	34.100	34.360	34.360	43,700
2023-06-29	34.760	34.920	33.800	34.320	34.320	70,600
2023-06-28	34.220	34.980	34.080	34.720	34.720	53,800
2023-06-27	33.800	34.360	33.700	34.180	34.180	81,400
2023-06-26	34.900	34.900	33.020	33.780	33.780	208,300
2023-06-23	35.260	35.260	34.540	34.800	34.800	58,300
2023-06-22	35.400	35.560	35.000	35.120	35.120	74,200
2023-06-21	35.400	36.600	34.360	35.420	35.420	397,700
2023-06-20	34.400	36.540	34.240	35.400	35.400	460,800
2023-06-19	33.820	34.400	33.420	34.200	34.200	88,300
2023-06-16	34.380	34.500	33.860	34.000	34.000	90,600
2023-06-15	33.100	34.360	33.100	34.260	34.260	172,600
2023-06-14	33.300	33.380	33.040	33.360	33.360	87,700
2023-06-13	33.200	33.560	33.020	33.280	33.280	88,100
2023-06-09	33.240	33.460	33.100	33.280	33.280	73,600
2023-06-08	33.620	33.620	33.180	33.200	33.200	53,400
2023-06-07	33.880	33.880	33.280	33.400	33.400	59,800
2023-06-06	33.800	33.900	32.700	33.520	33.520	64,300
2023-06-05	33.700	34.140	33.160	33.900	33.900	91,600
2023-06-02	33.700	33.800	33.100	33.600	33.600	179,400
2023-06-01	35.780	35.780	33.800	33.800	33.800	532,900
2023-05-31	38.260	38.540	34.040	35.500	35.500	1,645,600
2023-05-30	40.860	45.580	40.220	42.500	42.500	1,655,100
2023-05-29	40.960	42.420	40.060	41.260	41.260	1,191,900
2023-05-26	39.820	40.480	39.400	39.940	39.940	267,400
2023-05-25	40.420	40.620	40.000	40.020	40.020	210,100
2023-05-24	40.260	40.960	39.920	40.600	40.600	291,800
2023-05-23	40.400	41.500	37.980	39.880	39.880	455,600
2023-05-22	39.960	42.240	38.200	40.060	40.060	686,000
2023-05-19	39.980	39.980	38.000	39.300	39.300	216,300
2023-05-18	39.800	40.100	39.620	39.740	39.740	193,900
2023-05-17	38.960	40.120	38.840	39.680	39.680	324,200
2023-05-16	39.120	39.420	38.000	38.780	38.780	336,100
2023-05-15	39.000	39.200	37.520	38.920	38.920	382,400
2023-05-12	37.700	37.800	36.800	37.580	37.580	146,300
2023-05-11	36.800	37.740	36.640	37.660	37.660	135,800
2023-05-10	35.540	37.000	35.140	36.820	36.820	266,200
2023-05-08	34.940	35.800	34.520	35.260	35.260	104,400
2023-05-05	34.500	35.160	34.020	34.660	34.660	110,900
2023-05-04	36.080	36.740	33.600	34.380	34.380	337,600
2023-05-03	37.180	37.460	35.800	36.120	36.120	188,500
2023-05-02	37.740	37.960	35.400	37.180	37.180	268,300
2023-04-28	37.020	37.900	36.420	37.440	37.440	183,000
2023-04-27	36.900	37.740	35.500	36.360	36.360	320,400
2023-04-26	34.600	38.000	34.520	36.280	36.280	527,200
2023-04-25	33.600	34.500	33.440	34.480	34.480	226,300
2023-04-24	33.500	34.080	33.320	33.580	33.580	131,400
2023-04-21	33.540	34.000	33.200	33.460	33.460	125,600
2023-04-20	33.360	33.960	32.820	33.640	33.640	266,500
2023-04-19	32.500	33.480	32.160	33.000	33.000	213,800
2023-04-18	32.500	32.500	32.000	32.340	32.340	132,600
2023-04-17	32.540	32.560	31.800	32.400	32.400	224,800
2023-04-14	32.780	34.800	30.900	32.260	32.260	1,227,800
2023-04-13	32.460	35.000	30.800	31.900	31.900	231,000
2023-04-12	32.620	33.980	31.680	32.460	32.460	98,600
2023-04-11	34.300	34.900	31.680	32.280	32.280	272,300

← NewerPage 15 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.