Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.320	38.860	37.880	38.300	38.300	27,500
2026-04-29	38.640	39.020	37.600	37.940	37.940	69,500
2026-04-28	39.180	39.380	38.500	38.600	38.600	28,500
2026-04-27	38.940	39.500	38.820	39.280	39.280	46,100
2026-04-24	39.440	39.720	38.820	38.980	38.980	47,800
2026-04-23	39.040	39.600	39.040	39.400	39.400	31,200
2026-04-22	38.560	39.500	38.560	39.200	39.200	50,200
2026-04-21	38.180	39.220	38.180	38.700	38.700	52,400
2026-04-20	38.100	38.620	38.060	38.420	38.420	93,700
2026-04-17	37.820	38.160	37.820	37.920	37.920	8,600
2026-04-16	37.700	38.140	37.700	37.840	37.840	19,300
2026-04-15	37.380	37.960	37.380	37.860	37.860	15,700
2026-04-14	37.720	37.800	37.420	37.740	37.740	31,000
2026-04-13	37.980	37.980	37.620	37.920	37.920	25,400
2026-04-10	37.740	38.040	37.740	37.900	37.900	12,600
2026-04-09	37.820	38.180	37.700	37.940	37.940	37,500
2026-04-08	37.680	38.060	37.680	37.980	37.980	11,200
2026-04-07	37.640	38.100	37.640	37.840	37.840	41,400
2026-04-06	37.820	38.100	37.660	37.860	37.860	75,700
2026-04-03	37.640	38.080	37.640	38.000	38.000	78,600
2026-04-02	37.720	37.920	37.600	37.820	37.820	80,300
2026-04-01	37.560	37.860	37.560	37.680	37.680	13,600
2026-03-31	37.820	37.920	37.600	37.640	37.640	43,500
2026-03-30	38.160	38.180	37.800	37.880	37.880	50,800
2026-03-27	38.120	38.400	37.920	37.920	37.920	17,600
2026-03-26	38.240	38.460	38.060	38.180	38.180	30,300
2026-03-25	38.200	38.480	38.200	38.380	38.380	11,400
2026-03-24	38.100	38.740	38.100	38.320	38.320	17,600
2026-03-23	39.000	39.000	38.120	38.340	38.340	57,800
2026-03-20	38.800	39.080	38.660	38.880	38.880	11,200
2026-03-19	38.600	39.080	38.600	38.800	38.800	22,700
2026-03-18	38.320	38.800	38.320	38.640	38.640	37,500
2026-03-17	38.860	39.080	38.500	38.800	38.800	23,500
2026-03-16	38.500	38.880	38.220	38.760	38.760	15,900
2026-03-13	37.800	39.000	37.720	38.660	38.660	26,600
2026-03-12	38.460	38.880	37.940	38.340	38.340	29,600
2026-03-11	38.380	39.040	38.380	38.480	38.480	24,900
2026-03-10	38.280	38.840	38.280	38.620	38.620	24,700
2026-03-09	39.200	39.200	38.000	38.280	38.280	39,200
2026-03-06	39.000	39.200	38.020	38.600	38.600	42,400
2026-03-05	38.880	39.300	38.760	38.920	38.920	14,700
2026-03-04	38.000	40.700	37.500	38.800	38.800	146,900
2026-03-03	38.780	39.360	38.100	38.640	38.640	50,900
2026-03-02	39.960	39.960	38.640	38.960	38.960	98,200
2026-02-27	39.980	40.080	39.600	39.880	39.880	39,300
2026-02-26	40.340	40.580	39.920	39.980	39.980	58,300
2026-02-25	40.180	40.740	40.180	40.300	40.300	20,900
2026-02-24	40.300	41.600	39.140	40.300	40.300	80,000
2026-02-20	39.000	41.500	39.000	39.960	39.960	122,300
2026-02-19	38.460	39.280	38.460	39.040	39.040	23,800
2026-02-18	38.280	38.920	38.280	38.560	38.560	38,200
2026-02-17	38.220	38.620	37.760	38.240	38.240	44,200
2026-02-16	38.600	39.000	38.180	38.540	38.540	48,100
2026-02-13	39.000	39.000	38.400	38.640	38.640	17,700
2026-02-12	38.240	39.000	38.240	38.680	38.680	18,300
2026-02-11	38.040	38.740	38.040	38.520	38.520	8,300
2026-02-10	37.980	38.920	37.980	38.560	38.560	24,800
2026-02-09	39.000	39.060	37.880	38.120	38.120	56,100
2026-02-06	38.620	39.640	38.320	38.960	38.960	27,900
2026-02-05	38.760	39.240	38.140	38.640	38.640	36,400

← NewerPage 3 of 22 · 1,271 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.