Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	32.100	34.200	31.800	34.100	34.100	186,500
2023-04-07	30.580	32.740	30.400	32.420	32.420	186,700
2023-04-06	29.480	30.820	29.220	30.440	30.440	68,800
2023-04-05	29.280	30.200	28.880	29.880	29.880	143,100
2023-04-04	28.780	30.000	28.600	28.880	28.880	125,200
2023-04-03	28.360	29.000	27.780	28.600	28.600	88,000
2023-03-31	27.620	28.360	27.420	28.100	28.100	53,300
2023-03-30	28.000	28.020	27.140	27.400	27.400	52,100
2023-03-29	27.220	29.000	26.220	27.600	27.600	76,600
2023-03-28	26.840	27.580	26.300	27.140	27.140	27,700
2023-03-27	25.880	27.000	25.860	26.680	26.680	142,900
2023-03-24	25.660	26.180	25.620	25.800	25.800	72,700
2023-03-23	25.260	26.000	25.140	25.660	25.660	40,000
2023-03-22	25.400	25.480	24.920	25.140	25.140	37,000
2023-03-21	24.900	25.320	24.900	25.200	25.200	51,000
2023-03-20	24.800	25.600	24.800	25.040	25.040	100,000
2023-03-17	25.500	25.520	24.500	24.940	24.940	81,000
2023-03-16	25.240	25.540	25.000	25.200	25.200	95,400
2023-03-15	25.920	25.920	24.820	25.220	25.220	94,100
2023-03-14	24.660	25.800	24.660	25.680	25.680	82,200
2023-03-13	23.220	26.260	23.220	25.320	25.320	592,100
2023-03-10	23.180	23.800	23.020	23.620	23.620	91,400
2023-03-09	22.940	23.460	22.520	22.880	22.880	56,700
2023-03-07	22.960	23.200	22.780	22.960	22.960	65,700
2023-03-06	22.660	23.000	22.140	22.840	22.840	56,300
2023-03-03	22.260	22.520	22.120	22.140	22.140	29,700
2023-03-02	22.380	22.400	21.980	22.080	22.080	75,900
2023-03-01	22.220	22.340	22.100	22.120	22.120	29,200
2023-02-28	22.180	22.320	21.900	22.100	22.100	50,800
2023-02-27	21.680	23.160	21.680	22.080	22.080	154,100
2023-02-24	21.580	22.320	21.560	21.960	21.960	28,300
2023-02-22	21.780	22.060	21.420	21.660	21.660	100,900
2023-02-21	22.300	23.000	21.220	22.220	22.220	149,100
2023-02-20	21.020	22.480	20.640	21.100	21.100	276,000
2023-02-17	20.940	21.640	20.500	21.060	21.060	90,500
2023-02-16	20.440	21.300	20.400	21.200	21.200	60,600
2023-02-15	21.620	21.620	19.500	20.660	20.660	165,700
2023-02-14	20.520	23.480	20.300	21.420	21.420	747,800
2023-02-13	20.720	20.860	20.300	20.460	20.460	27,800
2023-02-10	20.440	21.380	19.200	20.720	20.720	127,000
2023-02-09	20.400	20.960	20.140	20.300	20.300	54,800
2023-02-08	20.320	20.420	20.140	20.180	20.180	10,700
2023-02-07	20.460	20.460	20.200	20.380	20.380	9,200
2023-02-06	20.040	20.520	19.900	20.340	20.340	42,600
2023-02-03	20.420	20.440	20.100	20.380	20.380	9,100
2023-02-02	20.500	20.500	20.000	20.000	20.000	21,200
2023-02-01	20.540	20.540	20.240	20.300	20.300	25,000
2023-01-31	20.860	20.960	20.280	20.360	20.360	29,800
2023-01-30	19.940	20.260	19.940	20.220	20.220	18,800
2023-01-27	20.100	20.100	19.920	20.080	20.080	12,800
2023-01-26	20.120	20.160	19.960	20.000	20.000	12,000
2023-01-25	20.220	20.220	20.080	20.080	20.080	8,700
2023-01-24	20.260	20.320	20.140	20.200	20.200	24,700
2023-01-23	20.160	20.440	20.100	20.300	20.300	22,200
2023-01-20	19.840	20.120	19.640	20.020	20.020	27,700
2023-01-19	19.740	19.940	19.520	19.800	19.800	19,300
2023-01-18	19.800	20.000	19.620	19.660	19.660	33,400
2023-01-17	20.080	20.100	19.620	19.660	19.660	23,800
2023-01-16	20.200	20.200	19.840	20.100	20.100	15,900
2023-01-13	19.600	20.440	19.600	20.040	20.040	30,600

← NewerPage 16 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.