Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	16.020	16.200	16.000	16.120	16.120	5,300
2022-10-17	16.280	16.300	16.020	16.200	16.200	6,300
2022-10-14	15.660	16.180	15.660	16.000	16.000	12,500
2022-10-13	15.700	16.280	15.700	15.880	15.880	21,900
2022-10-12	15.360	15.700	15.160	15.600	15.600	7,700
2022-10-11	15.080	15.380	15.080	15.380	15.380	3,500
2022-10-10	14.600	15.340	14.600	15.020	15.020	19,200
2022-10-07	15.480	15.480	14.620	14.640	14.640	20,800
2022-10-06	15.360	15.380	15.020	15.200	15.200	6,500
2022-10-05	14.940	15.400	14.080	15.200	15.200	17,600
2022-10-04	14.920	15.200	14.680	15.060	15.060	33,500
2022-10-03	14.680	15.300	14.260	15.060	15.060	29,000
2022-09-30	14.260	14.260	13.040	14.200	14.200	56,100
2022-09-29	14.560	14.560	14.000	14.280	14.280	45,200
2022-09-28	14.420	14.780	14.060	14.340	14.340	44,700
2022-09-27	14.900	14.980	14.000	14.440	14.440	52,300
2022-09-26	16.440	16.440	14.020	15.000	15.000	89,800
2022-09-23	15.920	16.020	15.220	15.520	15.520	16,600
2022-09-22	15.120	16.120	15.120	15.940	15.940	9,600
2022-09-21	15.940	16.240	14.900	15.320	15.320	111,200
2022-09-20	17.040	17.560	16.100	16.120	16.120	184,800
2022-09-19	18.200	18.200	16.800	16.940	16.940	131,100
2022-09-16	16.580	16.820	16.360	16.660	16.660	68,100
2022-09-15	16.360	16.500	16.320	16.440	16.440	49,900
2022-09-14	16.400	16.400	16.160	16.320	16.320	11,400
2022-09-13	16.580	16.580	16.120	16.220	16.220	23,100
2022-09-12	16.240	16.420	16.160	16.300	16.300	23,900
2022-09-09	16.180	16.260	16.080	16.260	16.260	26,300
2022-09-08	16.220	16.280	15.720	16.200	16.200	49,000
2022-09-07	16.240	16.300	16.160	16.220	16.220	5,700
2022-09-06	16.300	16.300	16.040	16.180	16.180	39,300
2022-09-05	16.400	16.460	16.020	16.300	16.300	63,200
2022-09-02	16.540	16.540	16.100	16.320	16.320	46,300
2022-09-01	16.400	16.640	16.100	16.220	16.220	62,900
2022-08-31	16.440	16.640	16.260	16.460	16.460	40,800
2022-08-30	16.700	16.740	16.340	16.480	16.480	27,400
2022-08-29	16.800	16.820	16.400	16.580	16.580	39,200
2022-08-26	16.620	16.800	16.560	16.740	16.740	12,100
2022-08-25	16.700	16.700	16.200	16.560	16.560	44,000
2022-08-24	16.660	16.780	15.980	16.680	16.680	90,400
2022-08-23	16.220	16.580	16.220	16.560	16.560	36,800
2022-08-22	16.140	16.480	16.140	16.280	16.280	8,500
2022-08-19	16.300	16.480	16.100	16.280	16.280	37,200
2022-08-18	16.120	16.340	16.120	16.320	16.320	14,100
2022-08-17	16.020	16.160	15.980	16.100	16.100	11,300
2022-08-16	16.000	16.140	15.920	16.100	16.100	35,400
2022-08-15	16.100	16.100	15.600	15.940	15.940	24,700
2022-08-12	15.980	16.100	15.840	15.840	15.840	19,800
2022-08-11	16.020	16.020	15.760	15.920	15.920	16,100
2022-08-10	15.920	16.000	15.800	15.940	15.940	19,500
2022-08-09	15.720	16.200	15.720	15.820	15.820	25,500
2022-08-08	15.860	16.220	15.800	16.160	16.160	16,900
2022-08-05	16.060	16.200	15.600	15.860	15.860	28,500
2022-08-04	15.840	16.380	15.680	15.940	15.940	91,300
2022-08-03	15.880	16.040	15.740	15.860	15.860	23,000
2022-08-02	15.780	16.000	15.760	15.900	15.900	70,900
2022-08-01	15.720	15.980	15.440	15.680	15.680	117,700
2022-07-29	15.520	15.700	15.520	15.520	15.520	14,300
2022-07-28	15.420	15.980	15.420	15.620	15.620	21,500
2022-07-27	15.780	15.780	15.480	15.600	15.600	39,200

← NewerPage 18 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.