Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	45.020	45.700	45.000	45.320	40.808	563,430
2023-01-11	45.600	45.600	45.010	45.100	40.610	164,250
2023-01-10	45.260	45.510	44.900	45.110	40.619	372,840
2023-01-09	46.500	46.500	44.390	45.260	40.754	964,490
2023-01-06	44.590	44.890	44.120	44.660	40.214	278,290
2023-01-05	45.450	45.470	44.570	44.680	40.232	251,340
2023-01-04	44.470	45.700	44.470	45.080	40.592	699,490
2023-01-03	43.750	44.640	43.620	44.470	40.043	305,090
2022-12-30	43.650	43.960	43.500	43.600	39.259	161,790
2022-12-29	43.750	43.930	43.440	43.650	39.304	236,430
2022-12-28	44.000	44.200	43.450	43.610	39.268	387,960
2022-12-27	43.800	44.090	43.660	44.000	39.619	470,050
2022-12-26	44.250	44.250	43.620	43.750	39.394	188,050
2022-12-23	44.630	44.630	43.800	43.900	39.529	289,750
2022-12-22	45.090	45.800	43.600	44.130	39.736	886,130
2022-12-21	45.200	45.900	44.520	44.660	40.214	761,510
2022-12-20	43.310	45.500	43.310	45.000	40.520	1,207,380
2022-12-19	43.960	44.290	43.240	43.380	39.061	541,310
2022-12-16	43.070	44.280	43.040	43.500	39.169	290,690
2022-12-15	44.920	44.920	42.890	43.500	39.169	509,990
2022-12-14	45.230	45.580	44.500	44.900	40.430	416,250
2022-12-13	45.030	45.740	43.710	45.210	40.709	1,117,920
2022-12-12	45.300	45.610	44.810	44.990	40.511	531,370
2022-12-09	45.460	46.240	45.350	45.350	40.835	381,570
2022-12-08	46.330	46.800	45.220	45.710	41.159	1,306,260
2022-12-07	45.350	46.150	45.150	45.660	41.114	779,870
2022-12-06	46.000	46.000	45.100	45.350	40.835	493,570
2022-12-05	46.480	47.290	45.000	45.600	41.060	1,024,910
2022-12-02	46.300	47.490	45.010	45.800	41.240	2,062,720
2022-12-01	44.720	46.200	44.530	46.090	41.501	1,813,170
2022-11-30	44.000	45.250	43.980	44.250	39.844	1,384,890
2022-11-29	44.300	45.100	43.850	44.050	39.664	1,251,130
2022-11-28	43.400	44.200	42.780	44.200	39.799	609,240
2022-11-25	44.540	44.580	43.430	43.820	39.457	502,780
2022-11-24	44.230	45.190	43.650	43.900	39.529	725,500
2022-11-23	43.150	45.020	43.060	44.210	39.808	1,778,680
2022-11-22	42.900	43.740	42.210	43.200	38.899	383,010
2022-11-21	42.760	43.600	42.000	42.500	38.269	638,180
2022-11-18	42.700	43.720	42.700	42.920	38.647	355,330
2022-11-17	43.620	44.070	42.550	43.010	38.728	423,430
2022-11-16	43.740	44.140	43.210	43.620	39.277	290,330
2022-11-15	44.120	44.630	43.400	43.750	39.394	511,890
2022-11-14	44.610	44.970	43.800	44.280	39.871	495,960
2022-11-11	45.060	45.800	44.000	44.280	39.871	964,620
2022-11-10	44.140	45.630	43.040	45.010	40.529	1,347,470
2022-11-09	44.000	46.750	43.100	44.150	39.754	3,454,860
2022-11-08	42.680	43.000	41.690	42.900	38.629	331,500
2022-11-07	41.980	42.210	41.610	42.010	37.827	306,030
2022-11-03	42.200	42.200	40.420	41.300	37.188	393,160
2022-11-02	42.300	42.650	42.010	42.220	38.017	152,580
2022-11-01	42.930	42.940	41.480	42.450	38.224	218,820
2022-10-31	42.990	42.990	42.000	42.560	38.323	283,930
2022-10-28	42.530	42.910	41.860	42.070	37.881	213,210
2022-10-27	42.070	43.190	41.910	42.490	38.260	565,630
2022-10-26	41.990	43.200	41.380	41.940	37.764	862,020
2022-10-25	40.870	41.900	40.400	41.750	37.593	519,020
2022-10-24	40.460	41.410	40.360	40.660	36.612	291,380
2022-10-21	40.410	40.750	39.630	40.310	36.297	331,590
2022-10-20	40.010	40.950	40.000	40.440	36.414	419,710
2022-10-19	41.300	41.300	38.520	40.000	36.018	727,330

← NewerPage 17 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.