Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	35.780	37.930	35.350	37.370	33.649	1,299,250
2022-07-25	34.900	35.910	33.500	35.460	31.930	1,015,030
2022-07-22	34.310	34.950	34.000	34.500	31.065	300,210
2022-07-21	35.200	35.290	33.880	34.170	30.768	472,330
2022-07-20	35.730	36.030	35.000	35.090	31.596	486,220
2022-07-19	36.740	36.740	35.240	35.730	32.173	529,350
2022-07-18	35.700	36.920	35.000	36.010	32.425	620,990
2022-07-15	35.050	35.950	34.240	35.310	31.795	517,970
2022-07-14	35.690	36.420	34.800	35.000	31.515	1,215,870
2022-07-13	38.940	38.940	36.100	36.640	32.992	665,030
2022-07-12	39.580	39.580	38.020	38.240	34.433	733,600
2022-07-11	40.240	40.240	39.400	39.500	35.567	451,440
2022-07-08	40.670	40.670	39.520	40.100	36.108	519,350
2022-07-07	39.650	40.660	39.390	40.080	36.090	765,260
2022-07-06	39.700	40.050	39.100	39.600	35.657	561,000
2022-07-05	40.500	40.500	39.000	39.500	35.567	569,310
2022-07-04	40.000	40.750	39.130	39.520	35.585	486,590
2022-07-01	41.410	41.410	39.040	39.990	36.009	795,430
2022-06-30	41.640	41.990	38.660	40.790	36.729	1,617,980
2022-06-29	42.100	42.400	41.100	41.670	37.521	951,410
2022-06-28	43.830	43.870	41.000	42.100	37.908	1,101,110
2022-06-27	44.000	44.180	43.000	43.580	39.241	1,286,620
2022-06-24	45.230	45.800	44.840	44.840	40.376	560,070
2022-06-23	45.100	46.000	44.560	45.230	40.727	824,870
2022-06-22	46.370	46.370	43.500	45.010	40.529	2,114,640
2022-06-21	47.960	48.110	46.150	46.380	41.762	1,540,240
2022-06-20	46.840	48.710	43.670	48.110	39.268	3,820,140
2022-06-17	51.520	52.680	50.520	52.040	42.476	2,869,800
2022-06-16	50.180	51.880	50.090	51.840	42.313	2,408,590
2022-06-15	50.170	50.300	49.800	50.090	40.884	1,098,430
2022-06-14	50.000	50.890	49.710	50.000	40.811	2,246,690
2022-06-10	48.590	50.550	48.330	49.690	40.558	2,214,300
2022-06-09	48.410	48.620	47.880	48.470	39.562	655,420
2022-06-08	48.390	48.570	48.200	48.410	39.513	562,280
2022-06-07	48.450	48.480	48.100	48.380	39.489	489,990
2022-06-06	48.380	48.480	48.200	48.300	39.423	424,740
2022-06-03	48.150	48.250	47.700	48.150	39.301	478,860
2022-06-02	48.250	48.390	47.500	48.080	39.244	311,450
2022-06-01	48.320	48.390	47.700	47.980	39.162	316,510
2022-05-31	48.100	48.340	47.800	48.010	39.187	312,790
2022-05-30	48.150	48.990	47.720	48.030	39.203	433,440
2022-05-27	48.270	48.790	47.720	48.070	39.236	323,660
2022-05-26	47.980	48.830	46.810	47.860	39.064	617,440
2022-05-25	47.000	48.000	46.270	47.980	39.162	396,090
2022-05-24	48.180	48.180	46.130	47.020	38.378	483,380
2022-05-23	48.930	49.070	47.420	47.910	39.105	552,510
2022-05-20	49.270	49.270	47.880	48.730	39.774	440,280
2022-05-19	49.200	49.340	48.800	48.910	39.921	446,390
2022-05-18	49.450	49.460	46.740	49.010	40.003	792,100
2022-05-17	49.000	49.680	49.000	49.210	40.166	401,980
2022-05-16	49.900	50.000	48.800	48.800	39.831	571,060
2022-05-13	48.530	49.400	48.040	48.770	39.807	395,900
2022-05-12	49.870	49.980	48.520	48.900	39.913	516,920
2022-05-11	50.440	50.800	49.570	49.810	40.656	723,600
2022-05-06	53.790	60.970	49.500	50.190	40.966	7,175,410
2022-05-05	48.500	50.000	48.420	48.900	39.913	512,140
2022-05-04	49.200	50.000	47.800	48.340	39.456	366,220
2022-04-29	48.500	50.900	47.600	49.020	40.011	995,760
2022-04-28	50.200	50.500	45.980	47.600	38.852	929,210
2022-04-27	49.210	50.900	49.210	49.860	40.697	476,050

← NewerPage 19 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.