Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	31.900	32.260	31.500	32.080	32.080	50,700
2025-11-06	32.420	32.660	31.900	32.300	32.300	62,700
2025-11-05	32.960	33.000	32.000	32.800	32.800	60,600
2025-11-03	33.000	33.080	32.300	32.840	32.840	16,900
2025-11-01	33.080	33.100	32.500	32.660	32.660	20,700
2025-10-31	33.940	35.260	32.500	33.020	33.020	128,400
2025-10-30	33.500	34.080	33.260	33.600	33.600	29,800
2025-10-29	32.480	35.360	32.120	32.360	32.360	64,300
2025-10-28	32.260	32.340	31.880	32.240	32.240	34,000
2025-10-27	32.900	33.080	31.080	32.160	32.160	134,100
2025-10-24	32.760	33.220	32.560	33.160	33.160	29,800
2025-10-23	33.580	33.900	32.280	33.020	33.020	74,700
2025-10-22	34.020	34.280	33.180	33.940	33.940	54,100
2025-10-21	34.760	34.760	33.400	34.300	34.300	91,700
2025-10-20	34.000	34.980	34.000	34.520	34.520	41,600
2025-10-17	34.500	34.800	34.180	34.320	34.320	22,900
2025-10-16	34.160	34.700	34.080	34.420	34.420	92,200
2025-10-15	33.220	34.360	32.740	34.000	34.000	81,100
2025-10-14	34.440	34.600	33.420	33.760	33.760	41,800
2025-10-13	34.900	35.000	34.000	34.520	34.520	118,900
2025-10-10	34.860	36.000	34.360	34.500	34.500	108,600
2025-10-09	34.680	35.780	34.120	35.100	35.100	128,600
2025-10-08	34.900	35.060	34.000	34.400	34.400	86,300
2025-10-07	34.900	35.140	34.800	34.980	34.980	8,300
2025-10-06	34.780	35.280	34.200	34.620	34.620	97,200
2025-10-03	34.920	36.200	34.720	35.140	35.140	39,600
2025-10-02	35.460	35.620	34.880	35.000	35.000	33,100
2025-10-01	35.540	37.060	35.300	35.520	35.520	137,400
2025-09-30	36.020	36.020	35.180	35.340	35.340	36,100
2025-09-29	34.700	37.980	34.200	35.260	35.260	400,900
2025-09-26	34.780	34.960	34.560	34.840	34.840	41,100
2025-09-25	34.960	35.000	34.620	34.880	34.880	23,000
2025-09-24	34.400	35.120	34.200	34.620	34.620	63,600
2025-09-23	34.900	34.940	34.400	34.900	34.900	50,800
2025-09-22	35.440	35.480	34.560	34.840	34.840	119,400
2025-09-19	35.300	35.580	35.160	35.420	35.420	11,200
2025-09-18	35.600	36.200	35.300	35.440	35.440	40,600
2025-09-17	36.140	37.800	35.600	35.840	35.840	155,200
2025-09-16	34.920	36.800	34.600	34.640	34.640	104,400
2025-09-15	34.900	35.380	34.520	35.060	35.060	60,200
2025-09-12	35.020	35.180	34.020	34.560	34.560	42,100
2025-09-11	34.900	35.440	34.160	34.780	34.780	60,900
2025-09-10	34.840	35.120	34.720	34.960	34.960	18,200
2025-09-09	34.460	35.500	34.240	35.060	35.060	34,500
2025-09-08	34.400	35.380	34.380	34.580	34.580	77,000
2025-09-05	34.440	34.680	34.420	34.540	34.540	16,100
2025-09-04	34.780	34.780	34.500	34.540	34.540	10,800
2025-09-03	34.880	34.880	34.380	34.700	34.700	26,200
2025-09-02	34.860	34.900	33.700	34.740	34.740	62,100
2025-09-01	34.700	34.940	34.260	34.440	34.440	17,000
2025-08-29	35.100	35.140	33.880	34.700	34.700	38,800
2025-08-28	34.700	34.760	34.500	34.720	34.720	11,700
2025-08-27	35.000	35.300	34.540	34.700	34.700	32,900
2025-08-26	34.920	34.920	34.700	34.800	34.800	9,000
2025-08-25	34.700	34.960	34.500	34.780	34.780	15,300
2025-08-22	34.800	35.240	34.340	34.960	34.960	64,900
2025-08-21	34.760	35.580	34.580	34.800	34.800	54,400
2025-08-20	34.880	34.960	34.540	34.840	34.840	27,700
2025-08-19	34.540	35.240	34.440	34.580	34.580	32,000
2025-08-18	33.560	35.000	33.100	34.440	34.440	119,800

← NewerPage 5 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.