Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	19.100	19.720	19.000	19.460	19.460	35,400
2022-01-28	18.900	19.140	18.900	18.940	18.940	9,700
2022-01-27	19.060	19.260	18.500	19.120	19.120	61,500
2022-01-26	19.140	19.140	18.680	18.960	18.960	9,500
2022-01-25	18.900	20.180	18.540	18.640	18.640	54,800
2022-01-24	19.700	20.060	18.640	18.900	18.900	67,200
2022-01-21	19.400	19.980	19.400	19.700	19.700	30,300
2022-01-20	20.180	20.400	19.520	19.960	19.960	105,100
2022-01-19	18.480	21.200	18.480	19.960	19.960	174,500
2022-01-18	19.620	19.780	17.900	18.380	18.380	154,400
2022-01-17	19.720	20.220	19.580	19.680	19.680	70,500
2022-01-14	19.580	20.500	19.440	19.720	19.720	358,500
2022-01-13	18.740	20.400	18.740	19.500	19.500	237,900
2022-01-12	18.800	19.380	18.680	19.300	19.300	74,400
2022-01-11	18.500	19.040	18.280	19.000	19.000	56,900
2022-01-10	18.300	18.980	18.200	18.580	18.580	76,700
2022-01-07	18.200	18.200	18.200	18.200	18.200	0
2022-01-06	18.300	18.380	18.000	18.200	18.200	22,300
2022-01-05	18.100	19.200	18.000	18.300	18.300	194,500
2022-01-04	17.960	18.080	17.700	18.000	18.000	17,600
2022-01-03	17.780	17.980	17.780	17.960	17.960	15,600
2021-12-30	17.760	17.800	17.560	17.740	17.740	23,800
2021-12-29	17.760	17.760	17.480	17.560	17.560	28,400
2021-12-28	17.800	17.800	17.420	17.520	17.520	64,600
2021-12-27	17.860	17.900	17.660	17.800	17.800	8,900
2021-12-24	17.920	18.000	17.360	17.760	17.760	24,000
2021-12-23	17.880	18.100	17.320	17.800	17.800	36,500
2021-12-22	17.640	17.980	17.640	17.880	17.880	19,700
2021-12-21	18.040	18.040	17.520	17.660	17.660	35,300
2021-12-20	18.020	18.040	17.840	17.840	17.840	10,500
2021-12-17	18.100	18.100	17.880	18.020	18.020	20,200
2021-12-16	18.000	18.100	17.880	18.080	18.080	27,500
2021-12-15	18.000	18.000	17.500	17.860	17.860	15,600
2021-12-14	18.180	18.180	17.620	17.980	17.980	37,500
2021-12-13	18.480	18.480	17.740	17.800	17.800	26,100
2021-12-10	17.960	18.160	17.720	17.880	17.880	22,000
2021-12-09	18.160	18.320	17.880	18.040	18.040	19,800
2021-12-08	18.320	19.780	17.780	18.140	18.140	88,600
2021-12-07	18.000	18.140	17.920	18.040	18.040	16,100
2021-12-06	17.980	18.280	17.980	18.000	18.000	14,300
2021-12-03	18.000	18.300	18.000	18.140	18.140	14,300
2021-12-02	18.060	18.380	18.020	18.080	18.080	16,100
2021-12-01	18.260	18.280	18.120	18.220	18.220	7,700
2021-11-30	18.200	18.480	18.120	18.160	18.160	6,700
2021-11-29	17.940	18.500	17.940	18.240	18.240	33,200
2021-11-26	18.280	18.480	18.000	18.020	18.020	34,700
2021-11-25	17.880	18.280	17.880	18.220	18.220	16,700
2021-11-24	18.280	18.280	18.000	18.240	18.240	18,900
2021-11-23	18.280	18.280	18.000	18.160	18.160	32,400
2021-11-22	18.400	18.540	17.500	18.180	18.180	85,300
2021-11-19	18.320	18.760	18.120	18.400	18.400	37,000
2021-11-18	18.680	18.980	18.460	18.460	18.460	14,600
2021-11-17	18.740	18.880	18.520	18.600	18.600	19,800
2021-11-16	18.660	18.660	18.300	18.640	18.640	18,000
2021-11-15	18.600	18.880	18.360	18.480	18.480	38,700
2021-11-12	18.340	18.380	18.160	18.280	18.280	30,700
2021-11-11	18.300	18.380	18.100	18.280	18.280	53,000
2021-11-10	18.240	18.740	18.240	18.400	18.400	23,700
2021-11-09	18.500	18.520	18.260	18.500	18.500	29,200
2021-11-08	18.380	19.000	18.160	18.220	18.220	47,500

← NewerPage 21 of 22 · 1,274 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.