Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.360	33.140	32.040	32.760	32.760	45,300
2026-07-24	31.680	32.440	31.620	32.360	32.360	62,100
2026-07-23	32.580	32.600	30.500	31.660	31.660	34,300
2026-07-22	32.120	32.440	32.120	32.380	32.380	10,700
2026-07-21	32.060	32.480	32.040	32.260	32.260	25,800
2026-07-20	31.100	32.440	31.100	31.800	31.800	63,800
2026-07-17	31.560	32.380	31.060	31.280	31.280	33,300
2026-07-16	32.420	32.420	31.040	31.480	31.480	64,700
2026-07-15	33.420	33.580	31.780	32.680	32.680	27,500
2026-07-14	32.860	33.760	32.860	33.240	33.240	17,900
2026-07-13	32.880	34.220	32.520	33.060	33.060	46,400
2026-07-10	33.020	33.160	32.560	32.640	32.640	11,500
2026-07-09	33.080	33.360	32.920	33.160	33.160	5,900
2026-07-08	33.420	33.980	33.020	33.120	33.120	34,400
2026-07-07	32.680	33.800	32.680	33.460	33.460	67,700
2026-07-06	34.740	34.740	32.440	33.600	33.600	98,000
2026-07-03	34.660	35.000	33.580	34.860	34.860	33,300
2026-07-02	33.860	35.660	33.860	34.280	34.280	45,300
2026-07-01	33.260	35.900	33.260	33.580	33.580	62,800
2026-06-30	32.820	33.740	32.720	33.280	33.280	31,600
2026-06-29	31.280	32.940	31.240	32.900	32.900	141,600
2026-06-26	32.380	32.380	30.640	31.400	31.400	124,300
2026-06-25	35.200	36.800	31.100	32.080	32.080	485,700
2026-06-24	38.500	39.200	37.500	38.720	38.720	436,400
2026-06-23	37.500	39.000	37.460	38.520	38.520	118,300
2026-06-22	38.960	39.520	37.600	37.860	37.860	187,000
2026-06-19	38.480	39.100	37.600	38.500	38.500	147,600
2026-06-18	38.480	38.920	38.220	38.540	38.540	101,200
2026-06-17	38.480	38.740	38.380	38.520	38.520	33,500
2026-06-16	38.800	38.900	38.620	38.700	38.700	28,100
2026-06-15	38.440	38.940	38.320	38.800	38.800	72,800
2026-06-11	38.480	38.940	38.480	38.760	38.760	13,300
2026-06-10	38.120	38.620	38.120	38.560	38.560	20,800
2026-06-09	38.320	38.780	38.120	38.280	38.280	23,900
2026-06-08	38.980	39.100	37.820	38.500	38.500	76,700
2026-06-05	39.100	39.100	38.900	38.920	38.920	14,500
2026-06-04	38.920	39.080	38.900	38.960	38.960	14,400
2026-06-03	38.560	39.020	38.560	38.960	38.960	30,900
2026-06-02	38.240	38.960	38.240	38.660	38.660	30,900
2026-06-01	38.220	38.520	38.140	38.440	38.440	47,100
2026-05-29	38.400	38.700	38.280	38.460	38.460	30,700
2026-05-28	38.260	38.720	38.260	38.460	38.460	43,300
2026-05-27	38.640	38.700	38.100	38.380	38.380	33,300
2026-05-26	38.320	38.700	38.320	38.700	38.700	30,300
2026-05-25	38.960	39.140	38.460	38.640	38.640	64,200
2026-05-22	38.820	39.000	38.820	38.920	38.920	25,400
2026-05-21	38.820	38.980	38.820	38.940	38.940	18,500
2026-05-20	38.820	39.000	38.820	38.900	38.900	13,900
2026-05-19	38.860	39.000	38.860	38.980	38.980	27,700
2026-05-18	39.420	39.520	38.640	38.980	38.980	71,300
2026-05-15	39.180	39.500	39.100	39.160	39.160	20,600
2026-05-14	39.240	39.540	39.100	39.200	39.200	33,400
2026-05-13	38.960	39.260	38.880	39.200	39.200	38,800
2026-05-12	38.540	38.980	38.540	38.940	38.940	57,000
2026-05-11	39.000	39.000	38.340	38.540	38.540	139,400
2026-05-08	38.520	38.800	38.160	38.700	38.700	51,200
2026-05-07	37.660	39.320	37.640	38.140	38.140	182,500
2026-05-06	37.720	38.160	37.680	37.880	37.880	20,500
2026-05-05	37.860	38.280	37.780	38.120	38.120	33,500
2026-05-04	38.500	38.500	37.640	37.820	37.820	64,900

← NewerPage 2 of 3 · 129 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.