Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	49.990	50.340	48.400	49.260	40.207	297,100
2022-01-27	50.070	50.680	48.360	49.100	40.076	320,300
2022-01-26	51.010	52.360	49.420	50.100	40.892	597,000
2022-01-25	50.700	52.840	50.060	51.190	41.782	186,000
2022-01-24	54.140	54.270	50.060	50.600	41.301	313,100
2022-01-21	54.050	54.540	52.000	53.000	43.259	214,800
2022-01-20	53.640	55.200	52.660	54.100	44.157	475,000
2022-01-19	51.600	53.850	49.720	53.220	43.439	172,800
2022-01-18	53.690	53.690	48.800	51.520	42.051	436,300
2022-01-17	56.330	56.950	53.260	54.240	44.272	191,000
2022-01-14	55.050	56.410	53.610	55.630	45.406	217,400
2022-01-13	57.760	57.760	54.900	55.220	45.071	207,600
2022-01-12	57.100	57.450	56.600	57.000	46.524	124,300
2022-01-11	56.770	57.100	55.100	57.090	46.598	162,400
2022-01-10	57.200	57.390	54.500	55.020	44.908	164,600
2022-01-07	56.370	56.370	56.370	56.370	46.010	0
2022-01-06	57.760	57.990	56.050	56.440	46.067	182,800
2022-01-05	58.240	58.700	57.620	57.740	47.128	83,700
2022-01-04	58.300	58.400	57.580	58.190	47.496	121,800
2022-01-03	58.720	60.150	57.500	57.990	47.332	162,700
2021-12-30	57.600	58.600	57.550	57.820	47.194	72,700
2021-12-29	59.080	59.080	57.200	57.740	47.128	101,700
2021-12-28	59.270	59.400	58.000	58.210	47.512	83,000
2021-12-27	58.630	59.910	57.900	58.200	47.504	192,900
2021-12-24	60.040	60.040	58.570	58.630	47.855	80,300
2021-12-23	59.510	60.040	59.310	59.550	48.606	48,700
2021-12-22	59.810	60.640	58.520	59.220	48.336	80,500
2021-12-21	59.940	61.430	59.940	60.100	49.055	90,400
2021-12-20	59.800	62.390	59.250	60.210	49.144	140,200
2021-12-17	61.480	61.550	59.270	59.800	48.810	240,400
2021-12-16	58.860	61.320	58.580	59.780	48.793	148,800
2021-12-15	58.800	60.710	57.650	58.400	47.667	174,300
2021-12-14	58.180	59.100	57.930	58.590	47.822	169,600
2021-12-13	60.650	60.650	57.360	59.100	48.238	229,500
2021-12-10	60.600	62.100	59.400	59.460	48.532	135,400
2021-12-09	60.780	62.990	60.620	60.620	49.479	62,400
2021-12-08	61.250	63.220	60.660	61.140	49.903	235,300
2021-12-07	61.010	61.430	60.350	60.560	49.430	118,200
2021-12-06	61.660	61.660	60.680	60.780	49.610	166,000
2021-12-03	62.940	62.940	61.430	61.600	50.279	167,200
2021-12-02	62.220	62.500	61.000	62.000	50.605	135,800
2021-12-01	61.850	62.500	61.130	62.180	50.752	164,600
2021-11-30	61.800	62.680	60.380	61.700	50.361	251,800
2021-11-29	64.000	65.000	59.710	60.680	49.528	310,000
2021-11-26	62.320	65.970	62.180	63.660	51.960	438,700
2021-11-25	62.470	62.470	60.900	62.200	50.769	179,300
2021-11-24	60.800	63.630	59.250	60.970	49.765	630,500
2021-11-23	61.190	61.490	59.300	60.010	48.981	276,200
2021-11-22	63.950	64.640	60.510	61.500	50.197	453,500
2021-11-19	66.930	66.930	61.990	63.000	51.422	644,600
2021-11-18	69.210	69.390	65.170	66.500	54.278	312,800
2021-11-17	69.170	71.500	67.390	68.000	55.503	348,200
2021-11-16	67.230	69.980	66.560	69.090	56.392	659,400
2021-11-15	68.270	69.670	65.020	66.900	54.605	488,100
2021-11-12	68.230	71.000	66.140	67.000	54.686	564,500
2021-11-11	63.420	72.290	63.220	68.220	55.682	2,611,600
2021-11-10	62.350	64.640	61.770	64.290	52.475	661,600
2021-11-09	60.700	62.490	60.700	61.740	50.393	338,000
2021-11-08	60.130	63.900	59.590	60.500	49.381	980,300
2021-11-05	60.070	60.780	58.420	59.550	48.606	279,000

← NewerPage 21 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.