Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	39.240	39.840	38.660	39.060	39.060	31,900
2026-02-03	39.360	40.440	38.820	40.000	40.000	80,800
2026-02-02	38.580	39.360	38.500	38.600	38.600	89,000
2026-01-30	38.560	39.440	38.520	38.900	38.900	49,600
2026-01-29	39.520	40.540	38.400	39.560	39.560	100,700
2026-01-28	39.400	40.000	39.280	39.580	39.580	139,900
2026-01-27	37.860	39.220	37.860	38.940	38.940	97,300
2026-01-26	37.460	38.160	37.460	38.020	38.020	80,800
2026-01-23	37.200	37.780	37.200	37.680	37.680	36,500
2026-01-22	37.540	37.740	37.280	37.440	37.440	39,400
2026-01-21	37.520	38.660	37.180	37.460	37.460	141,500
2026-01-20	36.520	37.500	36.520	37.300	37.300	56,200
2026-01-19	36.040	36.880	36.020	36.740	36.740	95,000
2026-01-16	35.880	36.200	35.840	36.160	36.160	53,100
2026-01-15	36.180	36.500	35.000	36.120	36.120	54,800
2026-01-14	35.220	36.500	35.220	36.040	36.040	70,200
2026-01-13	34.920	36.220	34.920	35.760	35.760	200,700
2026-01-12	34.260	35.220	34.260	35.160	35.160	46,000
2026-01-09	34.560	34.700	33.760	34.280	34.280	80,700
2026-01-08	34.460	35.020	34.000	34.280	34.280	114,200
2026-01-06	34.240	35.260	34.240	34.760	34.760	167,400
2026-01-05	34.420	34.500	33.540	34.400	34.400	151,000
2025-12-30	33.840	34.500	33.600	34.440	34.440	47,100
2025-12-29	33.920	34.400	33.440	33.920	33.920	140,000
2025-12-26	33.940	34.500	33.380	34.220	34.220	47,100
2025-12-25	34.340	34.340	33.400	33.940	33.940	25,700
2025-12-24	34.180	34.420	33.560	34.020	34.020	28,200
2025-12-23	33.860	34.660	33.500	33.680	33.680	38,700
2025-12-22	34.640	34.660	33.840	34.060	34.060	31,100
2025-12-19	34.440	34.680	34.360	34.560	34.560	10,800
2025-12-18	34.460	34.800	34.200	34.660	34.660	36,200
2025-12-17	35.200	35.200	34.160	34.600	34.600	24,300
2025-12-16	35.080	35.200	34.700	34.860	34.860	25,000
2025-12-15	35.360	35.680	34.720	35.200	35.200	29,800
2025-12-12	35.080	35.940	34.820	35.700	35.700	58,700
2025-12-11	35.400	35.400	34.700	34.800	34.800	36,400
2025-12-10	34.360	35.240	34.360	34.900	34.900	34,600
2025-12-09	33.680	34.760	33.660	34.380	34.380	64,200
2025-12-08	33.220	33.940	33.000	33.540	33.540	67,500
2025-12-05	34.000	34.000	33.180	33.840	33.840	46,700
2025-12-04	33.260	33.920	33.260	33.820	33.820	12,100
2025-12-03	34.200	34.240	33.360	34.020	34.020	71,500
2025-12-02	33.880	34.640	33.560	34.460	34.460	34,200
2025-12-01	33.740	34.280	33.220	33.760	33.760	41,200
2025-11-28	33.820	33.820	33.220	33.480	33.480	15,200
2025-11-27	33.920	34.140	33.420	33.680	33.680	24,400
2025-11-26	33.360	33.920	33.360	33.580	33.580	8,400
2025-11-25	32.900	33.560	32.900	33.300	33.300	23,900
2025-11-24	33.100	33.300	32.800	32.960	32.960	15,500
2025-11-21	33.880	33.880	32.520	33.120	33.120	13,800
2025-11-20	33.960	33.960	32.800	33.400	33.400	26,200
2025-11-19	33.060	33.900	33.060	33.680	33.680	66,200
2025-11-18	31.800	33.360	31.800	32.760	32.760	122,000
2025-11-17	31.460	32.060	31.400	31.780	31.780	34,900
2025-11-14	31.640	32.240	31.500	32.060	32.060	110,000
2025-11-13	31.920	32.000	31.600	31.900	31.900	40,900
2025-11-12	32.220	32.220	31.440	31.760	31.760	81,300
2025-11-11	32.120	32.400	31.520	32.000	32.000	127,400
2025-11-10	31.900	32.180	31.000	31.840	31.840	125,100
2025-11-07	31.900	32.260	31.500	32.080	32.080	50,700

← NewerPage 4 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.