Ryazansk Energetich Sbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	27.720	28.480	27.500	27.600	27.600	37,800
2024-11-27	26.900	27.740	26.600	27.320	27.320	19,600
2024-11-26	27.360	28.000	26.920	27.220	27.220	16,700
2024-11-25	28.300	28.820	27.040	27.380	27.380	10,600
2024-11-22	27.440	28.260	27.080	27.900	27.900	26,700
2024-11-21	27.460	27.680	26.920	27.220	27.220	32,300
2024-11-20	27.740	27.960	26.900	27.440	27.440	18,200
2024-11-19	28.180	28.180	27.140	27.500	27.500	21,500
2024-11-18	28.020	28.940	27.240	27.900	27.900	57,200
2024-11-15	28.740	29.940	28.300	28.880	28.880	63,700
2024-11-14	28.480	28.820	28.320	28.340	28.340	9,700
2024-11-13	29.020	29.020	28.080	28.800	28.800	55,100
2024-11-12	29.260	29.280	28.580	28.600	28.600	35,800
2024-11-11	28.560	29.240	28.560	29.220	29.220	21,700
2024-11-08	27.780	28.640	27.640	28.420	28.420	26,600
2024-11-07	27.360	28.120	27.360	27.780	27.780	10,300
2024-11-06	28.000	29.000	27.160	27.520	27.520	71,600
2024-11-05	27.300	27.920	27.300	27.700	27.700	15,200
2024-11-02	26.980	27.540	26.800	27.420	27.420	8,700
2024-11-01	27.040	27.560	26.520	27.020	27.020	30,500
2024-10-31	28.400	28.560	26.180	27.040	27.040	124,600
2024-10-30	28.500	28.980	27.900	28.400	28.400	38,700
2024-10-29	27.520	28.280	27.520	28.260	28.260	10,800
2024-10-28	28.280	28.280	27.500	27.520	27.520	45,200
2024-10-25	29.300	29.300	28.000	28.720	28.720	65,800
2024-10-24	29.440	29.440	28.460	29.060	29.060	48,300
2024-10-23	29.360	29.560	28.820	29.300	29.300	24,900
2024-10-22	29.120	29.460	28.640	29.220	29.220	14,100
2024-10-21	30.000	30.300	28.920	29.460	29.460	36,400
2024-10-18	29.480	30.000	28.920	29.640	29.640	100,500
2024-10-17	29.700	29.800	29.620	29.620	29.620	18,600
2024-10-16	29.560	29.840	29.280	29.640	29.640	59,300
2024-10-15	29.700	29.740	29.500	29.540	29.540	44,800
2024-10-14	30.300	30.300	29.400	29.520	29.520	207,000
2024-10-11	30.640	30.640	30.160	30.160	30.160	15,600
2024-10-10	30.420	30.540	30.300	30.320	30.320	27,800
2024-10-09	30.200	30.720	30.160	30.420	30.420	21,300
2024-10-08	30.100	30.480	30.080	30.460	30.460	16,000
2024-10-07	30.700	30.780	30.060	30.140	30.140	51,100
2024-10-04	30.620	30.800	30.440	30.700	30.700	22,800
2024-10-03	30.300	30.760	30.300	30.620	30.620	40,300
2024-10-02	32.000	32.300	29.540	30.300	30.300	276,300
2024-10-01	32.800	32.820	31.120	32.260	32.260	68,600
2024-09-30	31.740	32.780	31.700	32.620	32.620	50,600
2024-09-27	31.940	31.980	31.180	31.580	31.580	16,200
2024-09-26	32.180	32.280	31.140	31.600	31.600	48,300
2024-09-25	33.000	33.040	32.000	32.180	32.180	23,300
2024-09-24	32.500	33.020	32.220	32.580	32.580	14,500
2024-09-23	32.000	32.600	32.000	32.380	32.380	15,700
2024-09-20	32.260	32.540	31.820	32.160	32.160	17,300
2024-09-19	32.300	32.600	32.240	32.380	32.380	12,400
2024-09-18	32.000	32.880	31.720	32.480	32.480	18,200
2024-09-17	31.960	32.000	31.700	31.980	31.980	21,700
2024-09-16	31.080	31.840	30.620	31.600	31.600	18,300
2024-09-13	31.000	31.120	30.880	31.120	31.120	10,100
2024-09-12	31.500	31.980	30.500	31.000	31.000	29,400
2024-09-11	31.980	32.200	31.600	32.000	32.000	29,400
2024-09-10	31.940	32.340	31.880	32.120	32.120	24,200
2024-09-09	30.960	31.800	30.960	31.700	31.700	13,400
2024-09-06	30.960	30.960	30.560	30.960	30.960	14,000

← NewerPage 9 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.