Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	40.670	42.200	40.550	41.500	37.368	1,023,090
2022-10-17	39.550	40.500	39.530	40.130	36.135	386,430
2022-10-14	39.920	40.360	39.390	39.530	35.594	223,570
2022-10-13	39.850	40.490	39.500	39.920	35.946	283,710
2022-10-12	39.670	40.180	38.860	39.650	35.702	329,260
2022-10-11	38.610	39.600	38.420	39.100	35.207	191,890
2022-10-10	37.240	39.790	36.000	38.610	34.766	318,410
2022-10-07	40.280	40.280	38.010	38.010	34.226	326,510
2022-10-06	39.120	40.240	39.120	40.150	36.153	393,860
2022-10-05	40.300	40.300	38.000	39.120	35.225	744,680
2022-10-04	39.200	41.160	37.710	40.200	36.198	845,880
2022-10-03	35.690	39.950	35.690	38.960	35.081	690,850
2022-09-30	36.300	36.300	34.900	35.400	31.876	592,030
2022-09-29	36.650	36.670	35.200	35.200	31.695	313,070
2022-09-28	36.010	36.700	35.620	36.140	32.542	528,160
2022-09-27	35.000	36.020	33.730	35.740	32.182	673,420
2022-09-26	40.120	40.390	34.530	35.110	31.614	1,867,700
2022-09-23	41.100	44.000	40.000	40.580	36.540	2,335,560
2022-09-22	40.000	41.600	39.890	40.350	36.333	546,920
2022-09-21	37.100	40.480	33.020	39.980	36.000	1,273,020
2022-09-20	45.380	45.410	40.400	41.220	37.116	1,106,310
2022-09-19	45.200	45.850	45.100	45.410	40.889	224,380
2022-09-16	45.780	46.240	45.000	45.200	40.700	518,240
2022-09-15	46.110	46.280	45.800	45.900	41.330	268,810
2022-09-14	46.400	46.750	45.850	46.110	41.519	346,450
2022-09-13	46.110	46.960	46.050	46.400	41.780	1,131,420
2022-09-12	45.850	46.260	45.090	45.800	41.240	614,290
2022-09-09	46.200	46.320	45.460	45.840	41.276	529,570
2022-09-08	45.950	46.400	45.900	45.940	41.366	282,530
2022-09-07	46.040	46.400	45.500	45.850	41.285	335,930
2022-09-06	46.890	48.200	45.200	46.180	41.582	2,313,960
2022-09-05	46.530	47.500	46.110	47.010	42.330	699,020
2022-09-02	46.110	47.470	45.060	46.530	41.897	2,439,580
2022-09-01	46.990	47.000	45.750	46.080	41.492	1,163,730
2022-08-31	47.320	47.900	46.070	46.950	42.276	1,106,380
2022-08-30	48.750	48.750	47.490	47.520	42.789	1,515,610
2022-08-29	47.800	48.330	43.670	47.230	42.528	1,211,190
2022-08-26	47.000	48.250	46.650	47.450	42.726	1,074,720
2022-08-25	46.300	47.800	46.200	46.600	41.960	1,241,440
2022-08-24	45.960	47.160	45.960	46.160	41.564	350,870
2022-08-23	45.930	47.870	45.800	46.520	41.888	879,180
2022-08-22	47.040	47.620	45.010	46.280	41.672	1,842,820
2022-08-19	46.520	49.490	45.730	48.390	43.572	3,116,910
2022-08-18	44.730	46.400	44.610	45.730	41.177	948,190
2022-08-17	45.100	45.290	44.220	44.540	40.106	240,260
2022-08-16	44.400	45.150	44.040	44.900	40.430	506,820
2022-08-15	45.500	45.500	43.490	44.200	39.799	472,290
2022-08-12	44.400	44.400	43.400	43.780	39.421	397,080
2022-08-11	44.320	44.490	43.270	43.750	39.394	366,090
2022-08-10	44.530	44.530	43.080	44.160	39.763	497,820
2022-08-09	44.700	44.700	43.500	43.930	39.556	759,010
2022-08-08	43.900	44.280	42.870	43.880	39.511	545,240
2022-08-05	43.100	44.820	42.450	42.810	38.548	1,759,780
2022-08-04	42.500	42.980	40.710	42.900	38.629	870,140
2022-08-03	41.150	43.700	41.150	42.250	38.044	842,280
2022-08-02	43.000	43.400	40.400	41.010	36.927	1,186,380
2022-08-01	44.200	45.700	41.600	42.750	38.494	2,490,980
2022-07-29	42.070	45.970	41.820	44.000	39.619	3,005,370
2022-07-28	39.660	41.790	38.690	41.650	37.503	2,494,970
2022-07-27	37.440	39.800	37.390	38.270	34.460	1,175,810

← NewerPage 18 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.