Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	45.800	47.020	45.510	46.350	46.350	3,213,600
2026-04-29	47.500	48.620	45.150	45.710	45.710	5,988,890
2026-04-28	49.360	49.360	47.060	47.660	47.660	2,769,070
2026-04-27	49.170	50.350	49.000	49.490	49.490	2,931,730
2026-04-24	50.000	50.210	48.620	49.140	49.140	5,184,490
2026-04-23	47.530	51.530	47.110	50.830	50.830	30,241,840
2026-04-22	47.400	48.200	47.100	47.450	47.450	2,109,060
2026-04-21	47.970	48.250	47.000	47.320	47.320	1,448,180
2026-04-20	48.320	48.880	47.180	48.350	48.350	3,773,700
2026-04-17	47.520	49.460	47.130	48.570	48.570	4,769,980
2026-04-16	47.300	48.350	47.010	47.320	47.320	3,278,150
2026-04-15	47.600	47.850	46.690	47.180	47.180	2,373,350
2026-04-14	46.040	47.890	45.770	47.610	47.610	4,579,920
2026-04-13	46.580	47.000	45.680	45.900	45.900	2,964,870
2026-04-10	47.400	47.680	46.460	46.800	46.800	1,852,720
2026-04-09	48.500	48.890	47.360	47.600	47.600	2,721,340
2026-04-08	49.500	50.800	48.590	48.850	48.850	6,367,880
2026-04-07	48.240	48.910	47.810	48.510	48.510	3,892,680
2026-04-06	49.160	49.800	47.800	48.800	48.800	6,660,470
2026-04-03	51.250	51.480	48.500	48.950	48.950	6,022,710
2026-04-02	51.450	51.680	51.010	51.180	51.180	1,541,170
2026-04-01	51.900	52.500	51.310	51.740	51.740	2,816,300
2026-03-31	51.700	52.710	50.910	51.450	51.450	4,539,360
2026-03-30	51.390	52.390	51.140	51.800	51.800	2,540,740
2026-03-27	52.340	52.530	51.200	52.110	52.110	2,362,180
2026-03-26	52.960	53.310	51.590	51.970	51.970	4,240,020
2026-03-25	52.520	54.240	51.960	53.040	53.040	12,294,790
2026-03-24	51.480	51.880	51.070	51.230	51.230	1,869,310
2026-03-23	52.000	52.280	50.500	51.420	51.420	11,284,330
2026-03-20	54.290	54.720	53.090	53.490	53.490	3,610,280
2026-03-19	54.400	54.700	53.110	53.600	53.600	4,210,700
2026-03-18	56.300	56.300	54.070	54.540	54.540	7,424,670
2026-03-17	57.290	57.550	56.130	56.490	56.490	1,780,570
2026-03-16	57.800	58.080	57.100	57.290	57.290	3,137,960
2026-03-13	57.750	58.250	57.710	57.850	57.850	1,852,960
2026-03-12	58.220	58.400	57.360	57.700	57.700	1,945,920
2026-03-11	58.000	58.680	57.800	57.970	57.970	3,103,140
2026-03-10	56.020	57.990	56.020	57.560	57.560	5,765,780
2026-03-09	56.750	57.790	55.380	55.960	55.960	2,784,420
2026-03-06	57.490	57.490	56.300	56.940	56.940	2,736,110
2026-03-05	57.900	58.160	57.000	57.250	57.250	1,806,210
2026-03-04	58.000	58.200	57.030	57.520	57.520	2,954,410
2026-03-03	59.730	59.730	56.900	57.090	57.090	6,545,520
2026-03-02	57.700	60.800	57.670	59.330	59.330	20,877,630
2026-02-27	56.940	57.740	56.940	57.650	57.650	2,728,790
2026-02-26	57.290	57.390	56.690	56.940	56.940	2,195,860
2026-02-25	57.300	57.540	56.760	57.250	57.250	3,385,770
2026-02-24	56.760	57.800	56.270	56.770	56.770	6,667,400
2026-02-20	56.370	56.990	56.060	56.480	56.480	4,688,690
2026-02-19	56.100	57.350	55.880	56.340	56.340	5,134,950
2026-02-18	54.990	56.740	54.620	56.320	56.320	9,609,270
2026-02-17	55.920	56.000	53.500	53.920	53.920	9,614,360
2026-02-16	56.740	57.430	55.570	56.020	56.020	4,427,340
2026-02-13	57.380	57.480	56.520	56.840	56.840	5,337,430
2026-02-12	58.470	58.470	56.360	57.730	57.730	8,713,380
2026-02-11	58.520	59.550	58.210	58.700	58.700	10,355,840
2026-02-10	59.500	59.500	58.000	58.300	58.300	9,489,630
2026-02-09	58.640	60.050	58.360	59.180	59.180	12,419,980
2026-02-06	58.420	59.430	57.600	59.050	59.050	11,379,030
2026-02-05	58.420	58.700	57.600	58.060	58.060	15,579,520

← NewerPage 3 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.