Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	60.900	61.790	57.770	58.820	58.820	45,137,730
2026-02-03	58.210	61.580	58.200	60.130	60.130	65,021,910
2026-02-02	57.100	58.650	55.100	57.170	57.170	59,155,400
2026-01-30	61.120	61.860	55.200	58.210	58.210	82,912,820
2026-01-29	65.780	69.660	58.780	60.240	60.240	159,226,050
2026-01-28	57.610	64.350	56.840	59.800	59.800	94,315,140
2026-01-27	55.750	56.690	55.100	55.330	55.330	29,786,580
2026-01-26	51.960	57.040	51.440	55.590	55.590	65,206,400
2026-01-23	51.530	52.840	51.100	51.550	51.550	23,045,920
2026-01-22	51.390	51.530	48.640	50.550	50.550	22,882,350
2026-01-21	50.500	54.970	50.100	50.670	50.670	81,772,710
2026-01-20	47.130	50.610	46.810	47.800	47.800	24,493,000
2026-01-19	45.690	47.700	45.520	46.900	46.900	9,358,200
2026-01-16	45.860	46.320	45.410	45.670	45.670	3,531,040
2026-01-15	45.800	46.240	45.270	45.700	45.700	5,505,200
2026-01-14	44.430	46.970	44.410	46.000	46.000	18,378,500
2026-01-13	44.630	45.350	44.030	44.420	44.420	4,005,850
2026-01-12	43.500	45.760	43.500	45.060	45.060	15,099,140
2026-01-09	43.180	43.350	43.080	43.200	43.200	405,170
2026-01-08	43.300	43.380	42.910	43.160	43.160	951,950
2026-01-06	43.460	43.970	43.090	43.220	43.220	1,042,010
2026-01-05	43.130	43.940	42.890	43.300	43.300	2,448,550
2025-12-30	44.000	44.000	42.610	43.120	43.120	1,570,720
2025-12-29	44.400	44.800	43.170	43.440	43.440	5,611,850
2025-12-26	44.070	44.530	43.420	44.230	44.230	3,532,140
2025-12-25	44.610	44.970	43.190	43.800	43.800	4,114,210
2025-12-24	45.300	45.750	44.200	44.450	44.450	7,684,620
2025-12-23	44.440	45.270	43.050	43.420	43.420	12,290,920
2025-12-22	42.450	44.550	42.360	44.100	44.100	18,999,880
2025-12-19	42.790	44.630	42.280	42.500	42.500	6,871,400
2025-12-18	42.890	43.000	42.600	42.700	42.700	796,630
2025-12-17	43.000	43.370	42.710	42.840	42.840	1,174,400
2025-12-16	43.010	43.110	42.560	42.880	42.880	1,033,680
2025-12-15	42.750	43.300	42.500	42.910	42.910	994,410
2025-12-12	43.260	43.430	42.640	42.870	42.870	1,117,690
2025-12-11	43.420	43.500	42.940	43.320	43.320	1,513,520
2025-12-10	42.910	43.190	42.830	42.890	42.890	531,730
2025-12-09	42.930	43.060	42.560	42.840	42.840	821,330
2025-12-08	43.380	44.040	42.600	42.780	42.780	3,004,000
2025-12-05	43.310	44.180	43.050	43.730	43.730	2,343,610
2025-12-04	43.100	44.050	42.610	43.720	43.720	3,682,460
2025-12-03	42.470	43.250	41.810	42.200	42.200	1,706,220
2025-12-02	42.640	42.800	42.290	42.320	42.320	550,720
2025-12-01	42.710	43.240	42.220	42.550	42.550	1,636,330
2025-11-28	42.480	43.120	42.300	42.920	42.920	1,272,070
2025-11-27	43.000	43.000	42.290	42.460	42.460	949,060
2025-11-26	43.070	43.770	42.410	42.800	42.800	2,559,030
2025-11-25	43.330	43.710	42.900	43.390	43.390	1,605,890
2025-11-24	43.570	43.970	43.030	43.430	43.430	933,380
2025-11-21	43.730	44.090	43.220	43.520	43.520	1,337,210
2025-11-20	43.700	43.980	43.250	43.520	43.520	1,240,420
2025-11-19	43.500	44.020	43.300	43.690	43.690	1,659,240
2025-11-18	43.500	43.690	42.610	43.310	43.310	1,064,330
2025-11-17	43.230	44.490	42.830	43.080	43.080	3,184,070
2025-11-14	44.730	45.000	42.840	43.280	43.280	3,660,130
2025-11-13	44.030	45.970	43.940	45.010	45.010	15,622,920
2025-11-12	43.140	44.270	43.040	43.820	43.820	3,594,640
2025-11-11	43.100	43.510	42.850	42.930	42.930	1,216,770
2025-11-10	42.960	43.550	42.780	42.910	42.910	1,129,530
2025-11-07	42.650	43.190	42.510	42.830	42.830	994,720

← NewerPage 4 of 5 · 254 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.