Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	78.290	79.300	76.900	77.610	77.610	2,535,490
2023-09-26	78.070	78.450	77.250	78.160	78.160	2,059,280
2023-09-25	79.500	79.720	76.610	78.800	78.800	4,081,450
2023-09-22	77.460	79.380	76.070	78.640	78.640	6,822,240
2023-09-21	74.500	78.000	73.750	77.460	77.460	8,844,660
2023-09-20	75.450	78.900	71.150	75.450	75.450	11,601,350
2023-09-19	79.000	79.070	73.320	76.200	76.200	11,478,480
2023-09-18	81.300	82.790	78.010	78.570	78.570	7,770,540
2023-09-15	78.300	81.450	75.500	79.610	79.610	9,716,540
2023-09-14	82.010	82.090	65.000	78.660	78.660	27,749,150
2023-09-13	82.350	83.590	80.120	82.000	82.000	3,603,680
2023-09-12	81.300	83.800	81.200	82.350	82.350	4,410,320
2023-09-11	83.690	85.500	80.710	81.150	81.150	5,669,510
2023-09-08	85.610	86.410	82.500	82.900	82.900	5,434,580
2023-09-07	89.980	90.000	80.010	85.610	85.610	11,344,010
2023-09-06	91.590	91.880	89.000	89.400	89.400	7,641,250
2023-09-05	87.000	92.350	87.000	91.200	91.200	27,039,890
2023-09-04	86.480	87.870	86.100	87.150	87.150	4,319,660
2023-09-01	86.180	87.940	86.000	86.000	86.000	6,142,390
2023-08-31	88.000	88.460	85.550	85.990	85.990	4,509,370
2023-08-30	87.500	88.860	84.900	87.300	87.300	10,441,500
2023-08-29	90.000	90.620	86.190	87.010	87.010	13,502,130
2023-08-28	84.360	89.980	84.280	89.500	89.500	18,561,000
2023-08-25	86.500	86.500	83.400	83.970	83.970	6,901,410
2023-08-24	86.000	88.000	84.320	85.510	85.510	17,071,100
2023-08-23	82.500	87.000	82.010	87.000	87.000	33,479,160
2023-08-22	76.780	81.990	76.780	81.550	81.550	20,815,240
2023-08-21	78.060	79.300	77.560	77.680	77.680	3,132,530
2023-08-18	76.720	77.700	75.350	77.700	77.700	2,261,540
2023-08-17	75.390	77.000	73.780	76.060	76.060	3,292,570
2023-08-16	76.450	78.570	73.160	74.890	74.890	5,779,250
2023-08-15	76.200	78.880	73.000	76.570	76.570	4,358,200
2023-08-14	79.000	80.000	75.000	77.800	77.800	6,901,410
2023-08-11	80.300	80.300	77.800	78.480	78.480	5,267,130
2023-08-10	77.450	81.000	77.100	79.110	79.110	17,308,970
2023-08-09	75.720	78.790	74.970	76.900	76.900	10,799,640
2023-08-08	76.000	77.000	72.080	75.100	75.100	3,403,570
2023-08-07	74.580	77.500	74.580	75.880	75.880	4,927,660
2023-08-04	76.560	79.580	68.760	74.350	74.350	13,287,150
2023-08-03	74.480	76.430	73.980	76.010	76.010	7,452,920
2023-08-02	75.060	75.890	74.000	74.480	74.480	5,158,970
2023-08-01	73.450	77.380	72.000	74.300	74.300	24,486,670
2023-07-31	74.000	74.470	72.800	73.100	73.100	4,390,460
2023-07-28	73.550	75.000	71.120	73.130	73.130	13,317,800
2023-07-27	74.200	78.000	73.070	74.000	74.000	24,221,950
2023-07-26	76.630	85.000	72.650	74.030	74.030	97,133,250
2023-07-25	70.000	77.200	67.560	77.050	77.050	76,361,560
2023-07-24	60.980	67.240	60.850	67.000	67.000	14,552,420
2023-07-21	60.200	60.900	59.040	60.790	60.790	2,057,950
2023-07-20	59.290	61.190	58.570	60.090	60.090	8,164,970
2023-07-19	59.200	59.670	58.220	59.020	59.020	2,864,470
2023-07-18	57.540	58.670	57.500	58.580	58.580	2,501,870
2023-07-17	57.480	57.980	56.000	57.310	57.310	2,499,810
2023-07-14	58.000	58.000	56.780	57.190	57.190	2,197,370
2023-07-13	58.000	58.600	56.080	57.630	57.630	8,793,070
2023-07-12	55.500	57.260	55.500	56.990	56.990	3,805,380
2023-07-11	54.270	57.700	53.940	55.890	55.890	8,596,820
2023-07-10	52.700	56.040	52.700	53.910	53.910	7,092,940
2023-07-07	52.340	53.100	51.510	52.510	52.510	1,032,810
2023-07-06	52.250	53.200	52.040	52.340	52.340	1,911,120

← NewerPage 14 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.