Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	19.760	20.000	19.440	19.680	19.680	30,100
2023-01-11	19.380	19.800	19.380	19.780	19.780	32,600
2023-01-10	19.460	19.520	19.100	19.380	19.380	14,600
2023-01-09	19.120	19.580	18.980	19.540	19.540	46,700
2023-01-06	19.780	19.800	19.000	19.200	19.200	74,100
2023-01-05	19.040	19.800	19.040	19.620	19.620	57,600
2023-01-04	19.060	19.280	19.000	19.200	19.200	14,900
2023-01-03	18.660	19.060	18.660	19.020	19.020	19,700
2022-12-30	19.000	19.100	18.980	19.060	19.060	14,800
2022-12-29	18.960	19.020	18.800	18.940	18.940	14,400
2022-12-28	19.020	19.020	18.560	19.020	19.020	22,000
2022-12-27	18.980	19.240	18.980	18.980	18.980	7,400
2022-12-26	18.640	19.260	18.620	19.000	19.000	35,500
2022-12-23	18.800	19.320	18.780	19.060	19.060	29,700
2022-12-22	19.380	19.400	18.980	18.980	18.980	19,800
2022-12-21	18.780	19.360	18.780	19.180	19.180	15,100
2022-12-20	19.180	19.220	18.420	19.200	19.200	30,500
2022-12-19	19.260	19.260	19.000	19.100	19.100	53,100
2022-12-16	19.300	19.620	19.140	19.240	19.240	26,400
2022-12-15	19.040	19.500	18.500	18.820	18.820	69,600
2022-12-14	18.340	18.780	18.340	18.740	18.740	21,500
2022-12-13	18.100	18.540	18.100	18.540	18.540	26,000
2022-12-12	18.160	18.540	18.060	18.460	18.460	12,400
2022-12-09	18.040	18.400	17.940	18.220	18.220	21,100
2022-12-08	18.180	18.380	18.000	18.180	18.180	22,000
2022-12-07	18.480	18.500	18.100	18.440	18.440	9,600
2022-12-06	18.320	18.600	18.260	18.420	18.420	10,800
2022-12-05	18.200	18.600	17.620	18.380	18.380	36,400
2022-12-02	18.340	18.500	18.180	18.300	18.300	65,600
2022-12-01	18.060	18.200	17.980	18.100	18.100	19,200
2022-11-30	17.800	18.280	17.540	17.960	17.960	17,100
2022-11-29	17.720	18.000	17.720	17.740	17.740	17,000
2022-11-28	17.660	17.920	17.600	17.680	17.680	17,300
2022-11-25	17.600	17.680	17.400	17.480	17.480	10,400
2022-11-24	17.680	17.680	17.440	17.580	17.580	3,000
2022-11-23	17.420	17.800	17.320	17.620	17.620	9,600
2022-11-22	17.380	17.900	17.380	17.500	17.500	16,600
2022-11-21	17.740	17.940	17.300	17.300	17.300	13,800
2022-11-18	17.520	17.580	17.360	17.500	17.500	8,300
2022-11-17	17.420	17.780	17.420	17.440	17.440	17,400
2022-11-16	17.280	17.680	17.280	17.600	17.600	6,800
2022-11-15	17.300	17.560	17.180	17.460	17.460	8,900
2022-11-14	17.780	17.780	17.260	17.320	17.320	6,300
2022-11-11	17.300	17.680	17.260	17.660	17.660	21,400
2022-11-10	17.500	17.540	17.020	17.340	17.340	32,100
2022-11-09	17.820	17.820	17.320	17.480	17.480	8,100
2022-11-08	17.960	17.960	17.240	17.600	17.600	24,700
2022-11-07	17.720	17.940	17.400	17.620	17.620	23,400
2022-11-03	17.720	17.720	17.020	17.680	17.680	21,700
2022-11-02	17.840	17.840	17.500	17.660	17.660	26,200
2022-11-01	17.440	17.800	17.360	17.540	17.540	72,000
2022-10-31	16.860	17.580	16.840	17.440	17.440	45,200
2022-10-28	16.960	17.000	16.700	16.980	16.980	9,200
2022-10-27	16.700	16.980	16.560	16.960	16.960	75,200
2022-10-26	16.280	16.740	16.180	16.560	16.560	17,000
2022-10-25	16.000	16.520	16.000	16.320	16.320	27,200
2022-10-24	16.020	16.280	15.180	16.120	16.120	23,500
2022-10-21	16.040	16.320	15.760	16.100	16.100	18,200
2022-10-20	16.100	16.100	15.820	15.860	15.860	3,000
2022-10-19	16.020	16.060	15.660	16.060	16.060	12,200

← NewerPage 17 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.