Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	52.250	53.200	52.040	52.340	52.340	1,911,120
2023-07-05	51.500	52.640	51.300	52.030	52.030	2,053,380
2023-07-04	51.180	51.350	50.320	51.050	51.050	629,960
2023-07-03	50.470	51.270	50.390	51.070	51.070	780,560
2023-06-30	50.390	50.650	49.910	50.390	50.390	735,660
2023-06-29	50.530	50.900	50.120	50.280	50.280	530,380
2023-06-28	50.730	51.240	50.270	50.650	50.650	922,850
2023-06-27	50.450	51.040	50.400	50.530	50.530	621,010
2023-06-26	50.700	51.290	50.140	50.400	50.400	1,107,870
2023-06-23	51.850	52.000	50.100	51.490	51.490	2,182,380
2023-06-22	51.590	52.740	51.200	51.850	51.850	2,593,640
2023-06-21	54.800	54.800	49.920	51.180	51.180	5,242,140
2023-06-20	50.940	50.940	49.910	50.220	45.220	806,890
2023-06-19	50.000	50.350	49.550	50.100	45.112	622,070
2023-06-16	49.920	50.370	49.900	50.060	45.076	615,880
2023-06-15	50.070	50.420	49.500	49.920	44.950	984,460
2023-06-14	51.000	51.010	49.200	50.310	45.301	1,150,180
2023-06-13	49.940	52.000	49.770	50.780	45.724	2,807,410
2023-06-09	49.700	50.030	49.510	49.750	44.797	581,960
2023-06-08	49.530	49.850	49.510	49.700	44.752	518,660
2023-06-07	50.200	50.800	49.630	49.780	44.824	917,190
2023-06-06	49.810	50.260	49.020	50.200	45.202	1,461,860
2023-06-05	50.100	50.700	49.810	49.980	45.004	1,393,800
2023-06-02	49.990	50.570	49.590	49.860	44.896	1,241,360
2023-06-01	50.500	51.150	48.910	49.770	44.815	2,042,800
2023-05-31	48.900	51.700	48.670	50.230	45.229	9,119,340
2023-05-30	48.590	49.130	48.180	48.670	43.824	1,081,120
2023-05-29	49.500	49.600	48.800	48.940	44.067	947,500
2023-05-26	49.230	49.420	49.060	49.240	44.338	540,380
2023-05-25	49.400	49.570	48.530	49.050	44.167	989,630
2023-05-24	48.600	49.950	48.600	49.390	44.473	3,012,040
2023-05-23	48.520	48.810	48.210	48.670	43.824	642,020
2023-05-22	48.280	48.760	48.150	48.520	43.689	967,790
2023-05-19	48.770	48.770	48.100	48.130	43.338	790,530
2023-05-18	49.030	49.700	48.620	48.770	43.914	1,192,840
2023-05-17	49.630	49.630	48.600	48.970	44.095	1,228,670
2023-05-16	49.830	49.830	49.110	49.380	44.464	1,210,630
2023-05-15	48.110	49.830	48.070	49.350	44.437	4,653,020
2023-05-12	51.390	51.390	49.800	50.020	45.040	2,418,430
2023-05-11	52.700	53.000	50.500	51.460	46.337	4,736,030
2023-05-10	50.600	52.000	49.600	52.000	46.823	3,036,010
2023-05-08	49.620	49.820	49.260	49.320	44.410	421,580
2023-05-05	50.680	52.890	49.020	49.400	44.482	4,530,580
2023-05-04	49.510	51.440	48.500	50.520	45.490	1,449,460
2023-05-03	51.000	51.280	49.290	49.600	44.662	1,306,160
2023-05-02	50.610	52.800	49.160	51.000	45.922	3,959,590
2023-04-28	52.340	52.800	51.200	51.340	46.229	1,220,120
2023-04-27	52.320	53.220	52.090	52.130	46.940	1,683,900
2023-04-26	51.140	53.550	51.000	52.060	46.877	4,802,110
2023-04-25	52.260	52.490	50.800	51.610	46.472	1,549,660
2023-04-24	52.920	52.920	51.520	51.710	46.562	2,498,990
2023-04-21	50.140	53.890	49.600	52.130	46.940	21,669,000
2023-04-20	50.040	50.340	48.980	49.890	44.923	1,357,490
2023-04-19	50.490	50.630	49.640	50.040	45.058	1,857,220
2023-04-18	50.750	50.800	49.910	50.430	45.409	1,954,750
2023-04-17	50.000	50.970	49.610	50.630	45.589	3,435,620
2023-04-14	50.000	50.740	49.300	49.560	44.626	2,564,010
2023-04-13	49.300	50.450	49.200	49.930	44.959	4,023,030
2023-04-12	49.300	49.850	49.000	49.260	44.356	924,670
2023-04-11	49.550	50.280	48.500	49.050	44.167	3,778,270

← NewerPage 15 of 22 · 1,273 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.