Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	48.010	49.880	48.010	49.520	40.419	336,960
2022-04-25	50.460	51.300	48.000	48.520	39.603	408,290
2022-04-22	50.580	51.360	49.120	50.000	40.811	452,120
2022-04-21	50.260	51.500	49.020	49.500	40.403	513,510
2022-04-20	51.200	51.510	50.260	50.260	41.023	516,290
2022-04-19	51.940	52.900	51.000	51.190	41.782	576,090
2022-04-18	50.110	52.790	50.010	51.220	41.807	838,860
2022-04-15	51.300	52.050	51.180	51.560	42.084	814,240
2022-04-14	51.000	53.000	50.040	51.180	41.774	1,319,950
2022-04-13	54.200	54.360	51.000	51.280	41.856	1,292,970
2022-04-12	51.850	57.000	51.120	52.290	42.680	4,982,940
2022-04-11	46.800	61.300	45.870	50.200	40.974	3,187,500
2022-04-08	46.510	47.000	45.300	45.950	37.505	190,630
2022-04-07	47.370	47.370	45.020	46.650	38.076	207,000
2022-04-06	45.230	47.670	45.230	46.300	37.791	239,950
2022-04-05	48.020	48.600	45.430	46.510	37.962	390,180
2022-04-04	48.900	51.000	46.500	48.020	39.195	466,230
2022-04-01	48.200	48.490	47.000	47.990	39.170	536,600
2022-03-31	48.700	48.700	47.500	47.900	39.097	855,130
2022-03-30	49.000	49.150	46.750	47.620	38.868	248,920
2022-03-29	48.500	50.970	46.620	47.410	38.697	654,820
2022-03-28	46.550	50.000	46.000	47.800	39.015	697,910
2022-03-25	44.660	44.660	44.660	44.660	36.452	0
2022-03-24	44.660	44.660	44.660	44.660	36.452	0
2022-03-23	44.660	44.660	44.660	44.660	36.452	0
2022-03-22	44.660	44.660	44.660	44.660	36.452	0
2022-03-21	44.660	44.660	44.660	44.660	36.452	0
2022-03-18	44.660	44.660	44.660	44.660	36.452	0
2022-03-17	44.660	44.660	44.660	44.660	36.452	0
2022-03-16	44.660	44.660	44.660	44.660	36.452	0
2022-03-15	44.660	44.660	44.660	44.660	36.452	0
2022-03-14	44.660	44.660	44.660	44.660	36.452	0
2022-03-11	44.660	44.660	44.660	44.660	36.452	0
2022-03-10	44.660	44.660	44.660	44.660	36.452	0
2022-03-09	44.660	44.660	44.660	44.660	36.452	0
2022-03-04	44.660	44.660	44.660	44.660	36.452	0
2022-03-03	44.660	44.660	44.660	44.660	36.452	0
2022-03-02	44.660	44.660	44.660	44.660	36.452	0
2022-03-01	44.660	44.660	44.660	44.660	36.452	0
2022-02-28	44.660	44.660	44.660	44.660	36.452	0
2022-02-25	40.480	48.000	40.480	44.550	36.362	472,200
2022-02-24	44.140	48.870	35.690	40.480	33.040	1,102,000
2022-02-23	49.040	49.040	49.040	49.040	40.027	0
2022-02-22	48.390	49.960	42.980	48.930	39.937	450,600
2022-02-21	53.990	55.920	48.780	48.780	39.815	633,000
2022-02-18	54.990	55.980	53.510	53.990	44.067	580,700
2022-02-17	52.150	55.980	51.680	54.180	44.223	1,086,500
2022-02-16	52.160	52.190	51.210	52.030	42.468	113,000
2022-02-15	52.000	52.480	50.880	51.130	41.733	268,900
2022-02-14	51.800	52.290	49.880	51.740	42.231	340,400
2022-02-11	53.000	53.000	50.350	51.800	42.280	388,000
2022-02-10	53.140	54.110	53.140	53.150	43.382	193,000
2022-02-09	52.800	53.890	52.800	53.460	43.635	217,100
2022-02-08	52.930	53.760	52.020	52.410	42.778	121,600
2022-02-07	53.860	54.040	52.020	52.810	43.104	117,700
2022-02-04	52.250	53.990	51.310	52.770	43.072	292,600
2022-02-03	52.500	52.800	50.810	51.000	41.627	138,700
2022-02-02	52.200	55.490	52.070	52.400	42.770	368,200
2022-02-01	51.080	57.790	49.730	51.740	42.231	1,113,700
2022-01-31	50.000	51.190	49.600	49.600	40.484	162,500

← NewerPage 20 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.