Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	33.520	34.640	33.240	34.460	34.460	34,000
2025-05-21	35.160	35.380	33.220	34.480	34.480	152,000
2025-05-20	35.120	35.800	34.420	35.120	35.120	160,000
2025-05-19	34.500	35.880	34.000	34.620	34.620	136,800
2025-05-16	33.320	34.940	33.300	33.400	33.400	128,000
2025-05-15	33.440	33.440	32.800	33.040	33.040	37,100
2025-05-14	32.880	33.480	32.860	33.380	33.380	75,100
2025-05-13	33.120	33.240	32.980	33.040	33.040	23,800
2025-05-12	32.760	33.200	32.760	33.140	33.140	70,500
2025-05-08	32.540	32.740	32.300	32.620	32.620	16,900
2025-05-07	32.580	32.740	31.940	32.620	32.620	33,300
2025-05-06	32.000	32.860	31.680	32.600	32.600	43,700
2025-05-05	32.780	32.800	32.000	32.180	32.180	99,000
2025-05-02	32.960	32.960	32.140	32.400	32.400	55,300
2025-04-30	31.880	32.880	30.840	32.500	32.500	134,200
2025-04-29	31.980	32.260	31.740	31.740	31.740	46,800
2025-04-28	31.640	31.860	31.200	31.840	31.840	28,800
2025-04-25	30.120	31.640	30.100	31.280	31.280	32,500
2025-04-24	29.900	30.480	29.900	30.260	30.260	14,000
2025-04-23	30.140	30.600	30.000	30.000	30.000	12,600
2025-04-22	30.260	30.700	30.100	30.600	30.600	13,100
2025-04-21	30.140	30.500	30.020	30.280	30.280	29,000
2025-04-18	30.380	30.400	29.980	30.020	30.020	31,600
2025-04-17	30.360	30.380	29.900	30.300	30.300	22,500
2025-04-16	29.940	30.780	29.940	30.420	30.420	13,000
2025-04-15	29.840	30.200	29.820	30.180	30.180	11,300
2025-04-14	30.160	30.160	29.700	29.900	29.900	18,300
2025-04-11	30.000	30.200	29.620	30.200	30.200	12,100
2025-04-10	30.000	31.860	29.280	29.500	29.500	61,900
2025-04-09	29.340	29.900	28.620	29.100	29.100	53,500
2025-04-08	29.320	30.220	29.300	29.900	29.900	55,100
2025-04-07	29.120	30.620	28.120	30.120	30.120	93,200
2025-04-04	31.400	31.800	30.160	30.840	30.840	58,000
2025-04-03	32.160	32.160	30.660	30.660	30.660	60,200
2025-04-02	33.260	33.400	31.760	31.880	31.880	27,500
2025-04-01	31.700	33.400	31.660	33.280	33.280	35,500
2025-03-31	32.540	32.540	31.500	31.840	31.840	34,000
2025-03-28	32.520	33.200	32.040	32.420	32.420	50,700
2025-03-27	33.300	33.440	32.700	32.780	32.780	19,700
2025-03-26	33.100	33.680	32.760	33.300	33.300	29,300
2025-03-25	33.020	33.020	32.500	32.500	32.500	10,800
2025-03-24	33.480	34.440	32.520	32.520	32.520	50,500
2025-03-21	32.900	35.180	32.900	32.900	32.900	284,100
2025-03-20	32.960	33.100	32.400	32.760	32.760	38,900
2025-03-19	32.920	33.280	32.540	33.020	33.020	19,500
2025-03-18	33.480	33.480	32.120	32.920	32.920	58,600
2025-03-17	33.340	33.340	32.520	33.060	33.060	24,200
2025-03-14	32.620	33.460	32.620	32.820	32.820	26,600
2025-03-13	33.300	33.300	32.740	32.840	32.840	18,000
2025-03-12	33.020	33.680	32.740	33.060	33.060	41,400
2025-03-11	32.600	33.700	32.380	32.600	32.600	132,700
2025-03-10	32.600	32.600	32.320	32.560	32.560	16,600
2025-03-07	32.820	32.940	32.000	32.140	32.140	34,700
2025-03-06	32.980	32.980	32.420	32.740	32.740	16,600
2025-03-05	32.240	32.980	32.200	32.880	32.880	24,700
2025-03-04	32.500	33.860	31.620	32.240	32.240	69,500
2025-03-03	32.300	33.180	31.420	32.440	32.440	81,800
2025-02-28	33.220	33.480	32.040	33.080	33.080	103,100
2025-02-27	32.920	33.400	32.880	33.220	33.220	34,400
2025-02-26	33.600	34.000	32.100	32.920	32.920	87,000

← NewerPage 7 of 22 · 1,270 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.