Ryazansk Energetich Sbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.500 | 18.500 | 18.000 | 18.320 | 18.320 | 33,900 |
| 2021-11-03 | 18.340 | 18.480 | 18.200 | 18.400 | 18.400 | 23,400 |
| 2021-11-02 | 18.300 | 18.500 | 18.240 | 18.340 | 18.340 | 16,300 |
| 2021-11-01 | 18.380 | 18.380 | 17.980 | 18.200 | 18.200 | 34,700 |
| 2021-10-29 | 18.320 | 18.440 | 18.020 | 18.160 | 18.160 | 55,200 |
| 2021-10-28 | 18.300 | 18.520 | 18.300 | 18.380 | 18.380 | 26,000 |
| 2021-10-27 | 18.360 | 18.580 | 18.360 | 18.440 | 18.440 | 50,800 |
| 2021-10-26 | 18.940 | 18.980 | 18.160 | 18.560 | 18.560 | 78,000 |
| 2021-10-25 | 18.420 | 18.920 | 18.220 | 18.780 | 18.780 | 55,900 |
| 2021-10-22 | 18.980 | 18.980 | 18.400 | 18.420 | 18.420 | 71,900 |
| 2021-10-21 | 18.820 | 19.260 | 18.640 | 18.740 | 18.740 | 65,800 |
| 2021-10-20 | 19.040 | 19.620 | 18.660 | 18.920 | 18.920 | 112,600 |
| 2021-10-19 | 18.640 | 19.700 | 18.500 | 19.160 | 19.160 | 142,300 |
| 2021-10-18 | 18.920 | 18.920 | 18.240 | 18.600 | 18.600 | 169,600 |
← NewerPage 22 of 22 · 1,274 trading days
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.