Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.260	33.560	32.980	33.520	33.520	50,500
2025-02-24	32.000	33.880	32.000	32.840	32.840	141,000
2025-02-21	31.300	31.980	31.300	31.980	31.980	49,500
2025-02-20	31.280	31.340	31.180	31.300	31.300	17,900
2025-02-19	31.280	31.340	31.120	31.240	31.240	28,000
2025-02-18	31.400	31.540	31.100	31.320	31.320	69,800
2025-02-17	31.100	31.440	30.780	31.420	31.420	92,400
2025-02-14	31.280	31.360	30.920	31.060	31.060	64,800
2025-02-13	31.200	31.980	30.720	31.120	31.120	113,800
2025-02-12	30.840	30.980	30.640	30.780	30.780	19,600
2025-02-11	30.740	31.240	30.380	30.380	30.380	81,700
2025-02-10	31.060	31.100	30.460	31.000	31.000	33,500
2025-02-07	31.080	31.100	30.800	30.820	30.820	25,700
2025-02-06	30.840	30.960	30.740	30.820	30.820	13,000
2025-02-05	30.660	30.880	30.520	30.680	30.680	18,800
2025-02-04	30.880	31.300	30.500	30.740	30.740	67,600
2025-02-03	30.900	30.920	30.200	30.700	30.700	26,900
2025-01-31	31.100	31.180	30.880	30.920	30.920	25,100
2025-01-30	30.840	31.240	30.780	30.960	30.960	73,700
2025-01-29	31.100	31.140	30.760	30.840	30.840	32,100
2025-01-28	30.640	31.100	30.180	30.820	30.820	88,800
2025-01-27	30.800	31.280	30.500	30.640	30.640	81,800
2025-01-24	30.080	30.880	30.040	30.660	30.660	153,800
2025-01-23	31.160	31.160	30.000	30.580	30.580	165,300
2025-01-22	31.220	31.320	30.820	31.140	31.140	122,600
2025-01-21	31.420	31.460	30.280	30.980	30.980	114,100
2025-01-20	31.520	31.700	31.120	31.420	31.420	105,000
2025-01-17	31.360	31.780	31.020	31.500	31.500	180,900
2025-01-16	31.500	31.740	31.100	31.340	31.340	119,900
2025-01-15	31.380	31.540	31.000	31.400	31.400	69,100
2025-01-14	31.380	31.600	30.720	31.020	31.020	81,700
2025-01-13	31.340	31.840	31.000	31.380	31.380	78,900
2025-01-10	31.040	31.360	30.040	30.820	30.820	98,800
2025-01-09	30.780	31.480	30.620	30.740	30.740	96,100
2025-01-08	30.420	30.740	30.300	30.500	30.500	48,300
2025-01-06	29.300	30.680	28.960	30.040	30.040	104,400
2025-01-03	29.500	29.880	29.020	29.300	29.300	34,500
2024-12-30	28.760	29.400	28.100	29.240	29.240	95,900
2024-12-28	28.340	28.860	27.960	28.400	28.400	103,800
2024-12-27	28.420	28.440	27.880	28.360	28.360	73,200
2024-12-26	28.400	28.700	28.000	28.340	28.340	97,100
2024-12-25	28.000	28.640	27.740	28.400	28.400	64,500
2024-12-24	28.080	28.400	27.500	27.760	27.760	63,800
2024-12-23	27.820	28.500	27.500	28.400	28.400	120,000
2024-12-20	27.280	28.200	26.860	27.760	27.760	80,600
2024-12-19	26.760	27.280	26.700	27.000	27.000	32,200
2024-12-18	26.820	26.980	26.720	26.980	26.980	6,000
2024-12-17	27.160	27.240	26.500	26.760	26.760	24,700
2024-12-16	27.100	27.580	26.480	26.620	26.620	114,900
2024-12-13	26.920	29.020	26.300	28.120	28.120	175,000
2024-12-12	27.280	27.280	26.960	27.240	27.240	13,300
2024-12-11	27.300	27.420	26.780	27.200	27.200	12,600
2024-12-10	27.580	27.660	26.600	27.320	27.320	14,900
2024-12-09	27.380	27.860	27.240	27.240	27.240	10,200
2024-12-06	27.000	27.400	26.980	27.120	27.120	8,000
2024-12-05	27.420	27.420	26.960	27.000	27.000	16,300
2024-12-04	27.620	27.700	26.920	26.960	26.960	21,000
2024-12-03	27.640	27.640	27.000	27.160	27.160	14,800
2024-12-02	27.720	27.960	27.320	27.740	27.740	14,600
2024-11-29	27.880	28.600	27.600	27.760	27.760	42,700

← NewerPage 8 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.