Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	49.080	49.840	49.070	49.540	44.608	1,354,370
2023-04-07	49.500	49.500	49.000	49.070	44.185	786,960
2023-04-06	49.760	50.000	49.300	49.350	44.437	1,110,470
2023-04-05	50.320	50.330	48.500	49.760	44.806	2,541,730
2023-04-04	49.600	50.440	49.000	49.860	44.896	3,007,330
2023-04-03	48.450	49.470	48.030	49.280	44.374	1,888,380
2023-03-31	49.280	49.280	48.520	48.770	43.914	1,002,010
2023-03-30	49.040	49.580	48.900	49.100	44.212	1,654,460
2023-03-29	49.100	49.290	48.900	49.030	44.149	742,520
2023-03-28	49.210	49.360	48.820	49.090	44.203	1,080,330
2023-03-27	49.490	49.590	49.000	49.230	44.329	1,319,830
2023-03-24	49.800	49.800	49.100	49.210	44.311	1,227,930
2023-03-23	50.020	50.500	49.290	49.380	44.464	1,928,000
2023-03-22	49.270	49.470	48.640	49.260	44.356	898,550
2023-03-21	49.700	50.000	48.890	49.100	44.212	1,842,100
2023-03-20	49.610	51.190	49.610	49.800	44.842	3,535,510
2023-03-17	49.280	49.530	48.680	49.220	44.320	1,788,350
2023-03-16	49.450	49.590	48.530	48.890	44.022	1,757,640
2023-03-15	49.550	50.210	48.430	49.430	44.509	4,001,040
2023-03-14	50.040	53.000	49.490	49.590	44.653	13,299,340
2023-03-13	49.150	50.180	48.750	49.650	44.707	3,500,650
2023-03-10	48.400	48.780	48.150	48.560	43.725	558,720
2023-03-09	48.220	48.900	48.180	48.470	43.644	412,090
2023-03-07	48.800	48.930	48.180	48.410	43.590	346,930
2023-03-06	49.000	49.000	48.500	48.710	43.860	570,590
2023-03-03	47.800	49.200	47.740	48.470	43.644	549,290
2023-03-02	48.640	48.650	47.100	47.720	42.969	801,520
2023-03-01	48.250	49.000	48.250	48.630	43.788	658,790
2023-02-28	47.630	48.500	47.500	48.180	43.383	772,560
2023-02-27	47.250	47.780	46.800	47.600	42.861	408,230
2023-02-24	47.500	47.950	46.820	47.100	42.411	335,700
2023-02-22	47.700	47.950	47.070	47.380	42.663	264,860
2023-02-21	47.240	48.200	46.700	47.700	42.951	976,730
2023-02-20	47.400	47.490	46.500	47.240	42.537	580,620
2023-02-17	46.650	47.500	46.610	47.250	42.546	586,720
2023-02-16	46.760	48.490	46.500	46.600	41.960	1,267,610
2023-02-15	48.160	48.500	46.180	46.200	41.600	1,989,300
2023-02-14	49.700	50.070	48.200	48.290	43.482	1,268,200
2023-02-13	48.970	50.600	48.900	49.480	44.554	1,295,150
2023-02-10	49.490	49.490	48.800	48.870	44.004	459,720
2023-02-09	50.000	50.200	48.310	49.560	44.626	1,027,910
2023-02-08	49.990	50.450	49.500	49.710	44.761	1,008,390
2023-02-07	50.760	50.890	49.540	49.920	44.950	1,034,190
2023-02-06	50.680	51.400	50.290	50.600	45.562	1,728,250
2023-02-03	51.810	51.900	49.790	50.000	45.022	3,315,010
2023-02-02	49.550	54.890	48.620	51.400	46.283	15,235,440
2023-02-01	48.480	49.140	47.880	48.180	43.383	1,112,410
2023-01-31	48.720	49.300	48.100	48.480	43.653	779,550
2023-01-30	47.500	49.100	47.500	48.820	43.959	2,096,140
2023-01-27	48.940	49.260	47.700	47.980	43.203	2,087,620
2023-01-26	49.300	49.300	48.000	48.150	43.356	1,968,990
2023-01-25	47.630	49.160	47.310	48.300	43.491	3,386,560
2023-01-24	47.200	47.800	47.040	47.480	42.753	773,970
2023-01-23	46.730	47.720	46.520	46.930	42.258	574,460
2023-01-20	46.890	47.040	46.500	46.730	42.078	288,910
2023-01-19	46.900	48.150	46.110	46.430	41.807	908,490
2023-01-18	46.850	47.380	46.080	46.870	42.204	684,200
2023-01-17	47.330	47.720	46.050	46.680	42.032	1,267,560
2023-01-16	46.190	48.290	46.000	47.200	42.501	2,884,510
2023-01-13	45.510	46.200	45.200	45.560	41.024	1,047,120

← NewerPage 16 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.