Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.680	34.700	32.680	34.590	34.590	10,757,010
2026-07-24	31.240	32.940	29.420	32.320	32.320	16,645,560
2026-07-23	34.190	34.480	30.800	32.320	32.320	13,805,840
2026-07-22	32.500	35.080	31.310	34.150	34.150	29,437,940
2026-07-21	29.500	32.840	28.990	30.980	30.980	24,277,450
2026-07-20	25.000	29.090	24.700	28.210	28.210	14,346,470
2026-07-17	26.760	27.130	24.270	24.970	24.970	18,950,340
2026-07-16	28.870	28.980	26.170	26.370	26.370	9,559,570
2026-07-15	31.390	31.390	28.760	29.040	29.040	6,715,680
2026-07-14	31.950	32.330	31.010	31.240	31.240	2,896,120
2026-07-13	32.340	32.880	31.650	32.070	32.070	3,836,390
2026-07-10	33.170	33.170	32.000	32.750	32.750	3,144,360
2026-07-09	31.870	33.670	31.520	32.290	32.290	6,840,150
2026-07-08	33.920	34.270	30.810	31.770	31.770	8,524,710
2026-07-07	34.500	35.290	32.630	33.490	33.490	4,580,340
2026-07-06	35.650	36.850	34.000	35.130	35.130	5,286,520
2026-07-03	35.210	36.090	35.180	35.630	35.630	3,869,830
2026-07-02	35.550	36.010	34.410	34.800	34.800	2,408,490
2026-07-01	34.730	36.000	34.070	35.500	35.500	3,795,690
2026-06-30	34.830	35.700	34.430	35.090	35.090	1,956,260
2026-06-29	34.830	35.300	32.700	35.070	35.070	3,840,510
2026-06-26	34.600	34.910	32.020	34.090	34.090	8,441,860
2026-06-25	35.590	35.900	34.310	34.900	34.900	1,792,050
2026-06-24	36.360	37.280	34.610	34.920	34.920	2,943,100
2026-06-23	36.210	36.700	34.170	36.520	36.520	3,981,370
2026-06-22	37.700	37.880	33.400	35.950	35.950	6,773,930
2026-06-19	38.170	38.650	37.420	37.740	37.740	2,218,690
2026-06-18	39.420	39.760	38.170	38.430	38.430	1,240,920
2026-06-17	40.310	40.480	38.930	39.730	39.730	946,880
2026-06-16	40.710	41.090	39.840	40.260	40.260	1,349,300
2026-06-15	39.730	41.570	39.420	40.830	40.830	6,583,610
2026-06-11	38.740	39.950	38.310	38.690	38.690	3,150,100
2026-06-10	40.490	40.500	38.050	38.490	38.490	6,158,430
2026-06-09	40.760	40.920	39.160	39.920	39.920	2,785,510
2026-06-08	42.810	43.500	40.400	40.990	40.990	3,465,010
2026-06-05	43.960	43.960	42.530	43.030	43.030	832,930
2026-06-04	43.980	44.260	43.690	44.030	44.030	642,730
2026-06-03	44.450	44.850	43.890	44.050	44.050	1,063,380
2026-06-02	43.110	44.690	43.110	44.450	44.450	2,639,950
2026-06-01	43.170	43.450	42.580	42.810	42.810	1,145,780
2026-05-29	43.250	43.470	42.250	42.540	42.540	1,497,930
2026-05-28	42.830	43.460	42.780	43.150	43.150	1,137,100
2026-05-27	43.760	44.360	42.240	43.190	43.190	2,908,540
2026-05-26	46.460	46.870	42.300	45.990	45.990	5,604,150
2026-05-25	46.750	47.580	46.450	46.940	46.940	1,183,420
2026-05-22	47.310	47.770	46.490	46.710	46.710	881,610
2026-05-21	46.970	47.500	46.100	47.350	47.350	941,090
2026-05-20	47.080	47.690	46.800	47.180	47.180	927,960
2026-05-19	45.950	47.950	45.650	47.090	47.090	4,664,870
2026-05-18	45.860	46.800	45.640	45.970	45.970	1,086,590
2026-05-15	46.460	46.540	45.670	46.000	46.000	1,168,420
2026-05-14	46.890	47.110	46.110	46.300	46.300	1,115,870
2026-05-13	47.210	47.380	46.500	46.950	46.950	886,680
2026-05-12	45.940	47.400	45.730	46.680	46.680	3,224,900
2026-05-11	45.690	46.350	45.450	46.070	46.070	952,110
2026-05-08	46.300	46.430	45.320	45.540	45.540	2,953,130
2026-05-07	46.990	48.000	46.030	46.780	46.780	2,480,790
2026-05-06	46.800	47.200	46.410	46.650	46.650	3,140,330
2026-05-05	46.010	46.480	45.630	46.310	46.310	953,120
2026-05-04	46.360	46.950	45.190	45.420	45.420	3,018,920

← NewerPage 2 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.