Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	48.200	49.460	47.500	47.820	47.820	2,467,590
2024-09-04	46.240	48.600	46.010	47.760	47.760	2,632,610
2024-09-03	46.600	48.290	45.500	45.950	45.950	6,249,030
2024-09-02	49.370	49.370	43.780	46.350	46.350	23,720,410
2024-08-30	51.000	51.330	48.850	49.310	49.310	4,120,560
2024-08-29	50.740	52.390	50.390	51.180	51.180	9,861,210
2024-08-28	50.350	50.440	48.740	49.650	49.650	4,307,410
2024-08-27	51.720	52.350	50.000	51.050	51.050	3,455,210
2024-08-26	53.000	53.170	50.740	51.020	51.020	4,243,190
2024-08-23	51.410	52.570	50.620	50.950	50.950	2,847,010
2024-08-22	52.820	53.160	51.000	52.310	52.310	2,658,380
2024-08-21	53.650	53.910	51.900	52.930	52.930	4,052,590
2024-08-20	52.550	54.100	51.480	53.030	53.030	5,140,910
2024-08-19	54.830	55.100	51.340	52.790	52.790	4,723,820
2024-08-16	55.000	55.490	54.200	54.970	54.970	1,722,510
2024-08-15	56.030	56.500	54.550	55.490	55.490	1,247,870
2024-08-14	56.700	57.800	55.690	56.280	56.280	2,007,730
2024-08-13	56.700	56.870	56.000	56.640	56.640	1,280,990
2024-08-12	55.960	56.540	55.240	56.010	56.010	1,822,000
2024-08-09	55.610	56.200	55.500	55.640	55.640	719,670
2024-08-08	56.310	56.480	55.550	55.790	55.790	1,162,120
2024-08-07	55.990	56.400	55.000	56.210	56.210	1,142,280
2024-08-06	56.200	56.440	55.060	55.200	55.200	1,633,510
2024-08-05	56.000	56.690	55.560	55.970	55.970	3,567,780
2024-08-02	57.660	57.660	56.370	56.800	56.800	3,925,430
2024-08-01	58.690	59.870	56.700	58.240	58.240	4,404,060
2024-07-31	57.670	58.990	57.360	58.010	58.010	3,176,460
2024-07-30	56.020	57.470	55.600	56.870	56.870	1,765,610
2024-07-29	56.700	57.410	55.550	56.150	56.150	4,339,910
2024-07-26	58.330	59.040	56.100	56.650	56.650	3,821,490
2024-07-25	59.120	59.120	58.110	58.520	58.520	1,282,060
2024-07-24	59.600	59.790	58.800	59.070	59.070	1,740,800
2024-07-23	59.030	59.850	58.440	59.220	59.220	1,980,470
2024-07-22	60.490	60.490	58.410	58.730	58.730	3,444,230
2024-07-19	59.100	60.500	58.110	59.220	59.220	7,727,520
2024-07-18	56.900	59.400	56.720	59.130	59.130	10,407,730
2024-07-17	55.740	58.600	54.360	57.240	57.240	13,511,430
2024-07-16	53.820	55.800	52.420	55.010	55.010	6,185,210
2024-07-15	55.000	55.180	52.080	52.880	52.880	5,702,250
2024-07-12	55.940	56.470	53.330	54.080	54.080	6,896,100
2024-07-11	51.350	56.000	51.350	55.040	55.040	10,204,700
2024-07-10	51.500	53.650	50.200	52.000	52.000	13,340,950
2024-07-09	53.900	54.280	50.750	51.150	51.150	11,951,630
2024-07-08	58.230	58.230	53.790	55.920	55.920	7,458,960
2024-07-05	56.770	58.300	56.690	57.500	57.500	3,508,470
2024-07-04	59.170	59.550	56.620	57.240	57.240	9,548,300
2024-07-03	61.360	61.360	58.870	59.270	59.270	5,093,130
2024-07-02	62.590	62.610	60.830	61.260	61.260	4,687,460
2024-07-01	62.650	62.810	61.700	62.070	62.070	2,652,130
2024-06-28	65.000	65.840	62.100	62.910	62.910	4,767,390
2024-06-27	64.800	65.480	63.430	65.000	65.000	2,305,280
2024-06-26	64.980	65.950	64.620	64.800	64.800	1,919,130
2024-06-25	66.180	66.570	64.550	65.300	65.300	4,333,360
2024-06-24	68.050	69.000	66.110	67.060	67.060	5,043,390
2024-06-21	70.390	70.970	69.290	69.810	69.810	1,062,410
2024-06-20	65.500	70.700	65.430	69.930	69.930	4,307,500
2024-06-19	66.850	67.280	64.520	65.180	65.180	1,555,510
2024-06-18	69.170	69.170	65.760	66.700	66.700	1,846,200
2024-06-17	69.260	69.440	68.250	68.600	68.600	764,810
2024-06-14	68.900	69.690	67.920	69.470	69.470	2,952,060

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	5.0000 RUB
2022-06-21	4.5000 RUB
2021-06-25	1.9500 RUB
2020-11-30	2.5500 RUB
2020-06-26	1.4200 RUB
2019-12-24	0.7800 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.