Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	19.700	19.700	18.760	19.400	19.400	104,700
2022-04-25	21.000	21.300	19.000	19.700	19.700	200,500
2022-04-22	20.180	20.600	19.140	20.100	20.100	125,500
2022-04-21	19.480	23.500	18.540	20.000	20.000	1,069,900
2022-04-20	18.780	20.500	18.500	19.260	19.260	116,500
2022-04-19	19.900	19.900	17.200	18.760	18.760	100,000
2022-04-18	17.920	19.620	17.920	18.960	18.960	144,200
2022-04-15	17.140	19.580	17.140	18.780	18.780	232,400
2022-04-14	16.820	17.500	16.200	16.480	16.480	63,600
2022-04-13	16.860	16.860	16.020	16.300	16.300	41,300
2022-04-12	16.600	17.320	15.800	16.180	16.180	36,500
2022-04-11	16.840	17.200	16.500	17.000	17.000	12,100
2022-04-08	17.380	17.560	16.640	17.000	17.000	13,600
2022-04-07	16.460	17.200	16.460	17.180	17.180	11,800
2022-04-06	16.320	16.960	15.800	16.800	16.800	31,500
2022-04-05	17.280	17.280	16.000	16.420	16.420	67,900
2022-04-04	15.600	17.000	14.400	16.900	16.900	118,900
2022-04-01	14.900	16.100	14.760	15.160	15.160	30,300
2022-03-31	14.500	14.960	14.200	14.900	14.900	48,200
2022-03-30	13.220	14.540	13.220	13.800	13.800	56,300
2022-03-29	12.500	14.700	12.220	13.540	13.540	46,400
2022-03-28	15.000	15.000	10.320	13.420	13.420	117,800
2022-03-25	15.540	15.540	15.540	15.540	15.540	0
2022-03-24	15.540	15.540	15.540	15.540	15.540	0
2022-03-23	15.540	15.540	15.540	15.540	15.540	0
2022-03-22	15.540	15.540	15.540	15.540	15.540	0
2022-03-21	15.540	15.540	15.540	15.540	15.540	0
2022-03-18	15.540	15.540	15.540	15.540	15.540	0
2022-03-17	15.540	15.540	15.540	15.540	15.540	0
2022-03-16	15.540	15.540	15.540	15.540	15.540	0
2022-03-15	15.540	15.540	15.540	15.540	15.540	0
2022-03-14	15.540	15.540	15.540	15.540	15.540	0
2022-03-11	15.540	15.540	15.540	15.540	15.540	0
2022-03-10	15.540	15.540	15.540	15.540	15.540	0
2022-03-09	15.540	15.540	15.540	15.540	15.540	0
2022-03-04	15.540	15.540	15.540	15.540	15.540	0
2022-03-03	15.540	15.540	15.540	15.540	15.540	0
2022-03-02	15.540	15.540	15.540	15.540	15.540	0
2022-03-01	15.540	15.540	15.540	15.540	15.540	0
2022-02-28	15.540	15.540	15.540	15.540	15.540	0
2022-02-25	16.360	16.840	12.680	15.540	15.540	84,200
2022-02-24	17.980	17.980	12.000	14.040	14.040	160,700
2022-02-23	18.460	18.460	18.460	18.460	18.460	0
2022-02-22	17.400	18.800	16.220	18.460	18.460	64,200
2022-02-21	19.000	19.180	17.580	17.640	17.640	131,000
2022-02-18	19.140	19.260	18.780	18.960	18.960	50,800
2022-02-17	19.040	19.300	19.040	19.120	19.120	15,000
2022-02-16	19.000	19.300	19.000	19.260	19.260	38,100
2022-02-15	19.360	19.360	19.000	19.140	19.140	46,000
2022-02-14	19.000	19.600	18.820	19.180	19.180	44,500
2022-02-11	19.400	19.400	19.060	19.220	19.220	16,600
2022-02-10	19.340	19.460	19.140	19.360	19.360	44,300
2022-02-09	19.240	19.440	18.500	19.180	19.180	77,600
2022-02-08	19.040	19.200	19.000	19.200	19.200	7,400
2022-02-07	19.280	19.340	18.880	19.180	19.180	12,700
2022-02-04	19.020	19.240	18.600	19.120	19.120	36,400
2022-02-03	19.300	19.700	19.000	19.000	19.000	20,900
2022-02-02	19.060	19.360	18.920	19.340	19.340	27,500
2022-02-01	19.740	19.760	19.000	19.200	19.200	37,100
2022-01-31	19.100	19.720	19.000	19.460	19.460	35,400

← NewerPage 20 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.