Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	62.000	64.900	61.700	64.380	64.380	4,412,930
2023-12-19	61.390	62.920	60.500	61.430	61.430	2,868,770
2023-12-18	58.310	61.880	57.790	60.900	60.900	5,550,440
2023-12-15	56.190	58.300	55.720	57.710	57.710	2,331,340
2023-12-14	58.000	58.900	55.600	56.740	56.740	2,828,260
2023-12-13	56.100	57.600	55.800	56.590	56.590	2,394,380
2023-12-12	56.900	58.350	55.430	56.130	56.130	3,899,000
2023-12-11	60.200	60.200	55.800	57.020	57.020	4,416,010
2023-12-08	60.200	61.500	59.200	59.800	59.800	2,525,070
2023-12-07	62.160	62.240	59.850	61.490	61.490	2,815,600
2023-12-06	63.290	63.980	62.000	62.380	62.380	1,440,690
2023-12-05	63.680	64.980	61.530	62.700	62.700	2,805,490
2023-12-04	65.190	67.740	62.670	65.700	65.700	5,708,470
2023-12-01	63.620	66.010	63.620	64.260	64.260	3,965,790
2023-11-30	68.990	69.430	66.250	68.250	68.250	2,715,360
2023-11-29	69.880	70.000	68.600	69.420	69.420	946,500
2023-11-28	69.750	70.450	68.400	69.310	69.310	1,815,550
2023-11-27	69.300	70.000	68.120	69.140	69.140	3,207,320
2023-11-24	70.510	71.490	70.100	70.420	70.420	1,825,530
2023-11-23	72.210	73.000	69.490	70.360	70.360	2,046,840
2023-11-22	73.040	74.000	71.360	72.050	72.050	2,737,220
2023-11-21	70.660	72.960	69.530	72.360	72.360	3,034,010
2023-11-20	70.200	71.010	69.200	70.600	70.600	2,025,120
2023-11-17	69.660	71.380	68.840	70.550	70.550	2,440,240
2023-11-16	70.990	71.480	69.500	69.810	69.810	2,703,990
2023-11-15	67.980	72.500	67.980	70.740	70.740	5,752,080
2023-11-14	71.120	71.230	66.120	68.700	68.700	8,812,000
2023-11-13	76.020	76.160	69.140	73.490	73.490	7,348,900
2023-11-10	77.170	77.220	75.010	75.790	75.790	1,579,140
2023-11-09	77.540	77.800	76.440	76.930	76.930	954,430
2023-11-08	77.900	78.050	77.260	77.330	77.330	710,360
2023-11-07	78.220	78.220	77.650	77.960	77.960	486,030
2023-11-06	77.650	78.300	77.350	78.060	78.060	646,950
2023-11-03	77.650	78.300	77.410	77.800	77.800	816,420
2023-11-02	78.790	79.690	77.410	78.490	78.490	1,278,190
2023-11-01	77.260	79.300	77.020	78.060	78.060	1,275,280
2023-10-31	77.800	78.380	77.010	77.620	77.620	1,131,010
2023-10-30	79.300	79.780	78.080	78.260	78.260	1,403,890
2023-10-27	76.990	79.380	75.700	76.620	76.620	2,696,670
2023-10-26	78.970	79.060	75.700	77.500	77.500	2,481,150
2023-10-25	79.560	79.560	78.600	79.100	79.100	1,339,380
2023-10-24	80.010	80.290	78.350	79.500	79.500	2,249,130
2023-10-23	81.500	81.650	80.000	80.590	80.590	2,669,670
2023-10-20	83.550	83.550	80.340	81.000	81.000	6,738,010
2023-10-19	82.000	83.300	81.230	82.030	82.030	12,361,980
2023-10-18	80.440	82.000	79.350	79.900	79.900	5,165,870
2023-10-17	80.300	81.000	80.000	80.160	80.160	2,247,100
2023-10-16	80.140	81.290	79.990	80.460	80.460	2,170,140
2023-10-13	79.660	80.720	79.350	80.050	80.050	2,852,180
2023-10-12	77.400	80.910	77.310	80.000	80.000	5,155,820
2023-10-11	80.390	82.970	77.110	81.250	81.250	9,474,110
2023-10-10	80.100	80.840	79.700	80.740	80.740	2,081,930
2023-10-09	79.510	80.380	79.400	79.720	79.720	2,613,140
2023-10-06	79.700	80.720	78.950	79.410	79.410	4,235,880
2023-10-05	79.300	80.110	78.800	79.050	79.050	2,068,000
2023-10-04	79.250	80.500	78.600	79.180	79.180	3,088,530
2023-10-03	80.550	80.740	78.200	79.100	79.100	5,062,260
2023-10-02	79.880	82.400	79.830	80.570	80.570	10,658,500
2023-09-29	78.980	81.500	77.500	79.470	79.470	11,669,370
2023-09-28	78.220	78.890	77.800	78.400	78.400	2,166,880

← NewerPage 13 of 22 · 1,270 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.