Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	33.560	35.000	33.100	34.440	34.440	119,800
2025-08-15	33.160	33.480	33.120	33.460	33.460	23,200
2025-08-14	33.400	33.480	33.120	33.340	33.340	17,300
2025-08-13	32.460	33.540	32.400	33.400	33.400	154,800
2025-08-12	32.220	32.660	31.920	32.380	32.380	38,200
2025-08-11	32.400	32.500	32.120	32.400	32.400	43,900
2025-08-08	32.100	32.220	31.820	32.100	32.100	39,800
2025-08-07	32.300	32.340	31.540	32.100	32.100	122,000
2025-08-06	32.360	32.500	31.200	32.280	32.280	45,600
2025-08-05	32.100	32.380	31.940	32.360	32.360	61,500
2025-08-04	31.880	32.460	31.600	32.100	32.100	140,400
2025-08-01	31.260	32.100	31.200	31.860	31.860	76,000
2025-07-31	31.020	31.520	30.440	31.240	31.240	44,600
2025-07-30	31.460	31.600	31.000	31.300	31.300	55,000
2025-07-29	31.260	31.540	30.680	31.340	31.340	53,200
2025-07-28	30.980	31.600	29.800	30.660	30.660	167,000
2025-07-25	29.800	31.000	29.760	30.780	30.780	146,900
2025-07-24	29.620	29.800	29.520	29.700	29.700	98,500
2025-07-23	29.420	29.680	29.340	29.620	29.620	43,100
2025-07-22	29.080	29.440	29.060	29.240	29.240	64,200
2025-07-21	28.460	29.260	28.460	29.020	29.020	53,600
2025-07-18	28.340	28.560	28.280	28.560	28.560	79,500
2025-07-17	28.540	28.620	28.400	28.420	28.420	53,500
2025-07-16	28.560	28.600	28.380	28.560	28.560	19,200
2025-07-15	28.600	28.600	28.160	28.480	28.480	22,000
2025-07-14	28.760	28.760	28.020	28.320	28.320	26,900
2025-07-11	28.620	28.640	27.860	28.120	28.120	67,000
2025-07-10	28.100	28.420	28.000	28.340	28.340	68,700
2025-07-09	28.320	28.340	28.020	28.080	28.080	30,900
2025-07-08	28.420	28.640	28.020	28.320	28.320	42,000
2025-07-07	28.600	28.700	28.300	28.420	28.420	25,600
2025-07-04	28.720	28.880	28.500	28.640	28.640	31,800
2025-07-03	28.500	28.880	28.500	28.800	28.800	32,100
2025-07-02	29.280	29.320	28.100	28.560	28.560	160,800
2025-07-01	29.100	29.300	28.100	29.260	29.260	91,700
2025-06-30	28.580	29.000	28.180	28.440	28.440	72,200
2025-06-27	28.260	28.660	28.160	28.600	28.600	107,600
2025-06-26	28.240	28.940	28.080	28.360	28.360	108,600
2025-06-25	27.620	28.120	27.500	28.080	28.080	104,500
2025-06-24	27.680	27.760	27.560	27.560	27.560	70,700
2025-06-23	28.280	28.340	27.260	27.680	27.680	165,500
2025-06-20	28.200	28.420	28.000	28.280	28.280	45,700
2025-06-19	28.680	29.500	27.840	28.200	28.200	377,200
2025-06-18	29.500	29.540	28.120	28.680	28.680	538,100
2025-06-17	34.900	35.640	32.600	33.420	33.420	616,000
2025-06-16	35.120	35.740	33.060	34.900	34.900	348,200
2025-06-13	36.480	36.500	32.800	34.820	34.820	311,400
2025-06-11	36.500	37.300	35.480	35.820	35.820	252,000
2025-06-10	35.100	36.800	34.800	36.500	36.500	179,500
2025-06-09	35.500	36.600	34.820	35.100	35.100	228,600
2025-06-06	35.000	35.640	34.540	35.000	35.000	160,500
2025-06-05	34.900	35.100	34.740	35.000	35.000	45,200
2025-06-04	34.560	35.200	34.560	34.900	34.900	65,200
2025-06-03	34.500	35.380	34.400	34.560	34.560	57,100
2025-06-02	34.020	35.500	33.820	34.400	34.400	85,900
2025-05-30	33.980	34.360	33.940	34.020	34.020	43,800
2025-05-29	33.840	34.680	33.360	33.920	33.920	102,700
2025-05-28	33.880	34.280	33.100	33.820	33.820	83,500
2025-05-27	34.100	34.280	33.360	33.460	33.460	59,800
2025-05-26	34.280	34.460	33.500	33.880	33.880	61,600

← NewerPage 6 of 22 · 1,273 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.