Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	15.200	15.900	15.200	15.740	15.740	59,400
2022-07-25	15.800	15.800	14.700	15.360	15.360	341,100
2022-07-22	15.480	15.940	15.260	15.560	15.560	54,900
2022-07-21	15.260	15.560	15.040	15.380	15.380	41,200
2022-07-20	15.300	16.000	14.000	15.240	15.240	143,000
2022-07-19	15.260	15.700	15.140	15.460	15.460	15,900
2022-07-18	15.600	15.700	14.980	15.300	15.300	85,500
2022-07-15	15.400	15.600	15.320	15.440	15.440	12,900
2022-07-14	15.200	15.860	15.200	15.580	15.580	29,200
2022-07-13	15.800	15.800	15.020	15.200	15.200	17,000
2022-07-12	15.340	15.800	15.200	15.680	15.680	13,400
2022-07-11	15.300	15.460	15.080	15.340	15.340	28,200
2022-07-08	15.780	15.780	15.200	15.420	15.420	42,500
2022-07-07	15.480	15.800	15.320	15.580	15.580	41,500
2022-07-06	15.000	15.440	14.960	15.320	15.320	49,600
2022-07-05	15.220	15.420	14.980	15.100	15.100	114,900
2022-07-04	15.500	15.660	15.100	15.200	15.200	72,500
2022-07-01	15.540	15.900	15.240	15.460	15.460	74,000
2022-06-30	15.980	16.060	15.500	15.620	15.620	113,900
2022-06-29	15.780	16.040	15.780	15.940	15.940	27,300
2022-06-28	16.120	16.120	15.600	15.920	15.920	33,500
2022-06-27	16.020	16.260	15.940	15.980	15.980	55,200
2022-06-24	15.940	16.260	15.940	16.220	16.220	40,600
2022-06-23	15.980	16.140	15.580	15.940	15.940	40,000
2022-06-22	16.240	16.380	15.940	16.040	16.040	36,000
2022-06-21	16.260	16.440	16.100	16.300	16.300	87,300
2022-06-20	16.540	16.540	15.900	16.060	16.060	48,500
2022-06-17	16.000	16.220	15.520	16.220	16.220	165,000
2022-06-16	16.540	16.820	14.820	15.740	15.740	523,400
2022-06-15	16.580	16.740	16.500	16.540	16.540	52,500
2022-06-14	16.000	16.860	16.000	16.700	16.700	105,000
2022-06-10	16.760	17.000	16.000	16.300	16.300	116,100
2022-06-09	17.200	17.380	16.380	16.700	16.700	205,300
2022-06-08	18.220	18.220	16.620	17.300	17.300	764,500
2022-06-07	21.100	21.300	20.120	20.240	20.240	656,800
2022-06-06	21.240	21.780	20.520	20.700	20.700	422,400
2022-06-03	21.080	21.580	19.800	21.000	21.000	637,600
2022-06-02	21.300	21.580	21.000	21.080	21.080	176,100
2022-06-01	21.080	21.320	20.380	21.240	21.240	183,300
2022-05-31	21.000	21.220	20.400	20.880	20.880	134,100
2022-05-30	20.940	21.800	20.060	20.780	20.780	274,100
2022-05-27	20.700	20.920	20.300	20.800	20.800	48,500
2022-05-26	20.980	20.980	20.320	20.740	20.740	59,700
2022-05-25	20.660	21.000	20.420	20.620	20.620	47,200
2022-05-24	20.820	20.820	19.900	20.220	20.220	96,800
2022-05-23	20.620	20.880	20.000	20.540	20.540	91,800
2022-05-20	21.380	21.380	20.080	20.800	20.800	150,000
2022-05-19	20.840	21.560	20.840	21.220	21.220	60,200
2022-05-18	21.440	21.620	20.880	21.240	21.240	51,900
2022-05-17	21.180	21.620	21.020	21.520	21.520	127,700
2022-05-16	21.360	21.620	21.000	21.200	21.200	82,900
2022-05-13	20.800	21.080	20.460	21.000	21.000	94,100
2022-05-12	21.400	21.620	20.300	20.800	20.800	119,100
2022-05-11	21.480	21.580	20.800	21.140	21.140	121,900
2022-05-06	21.900	22.400	21.240	21.360	21.360	208,500
2022-05-05	20.700	21.960	20.440	21.500	21.500	233,100
2022-05-04	20.220	20.960	19.880	20.080	20.080	170,900
2022-04-29	19.880	20.140	19.220	19.880	19.880	52,000
2022-04-28	19.480	20.460	19.480	19.860	19.860	146,900
2022-04-27	19.580	19.800	19.000	19.420	19.420	95,800

← NewerPage 19 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.