Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	42.650	43.190	42.510	42.830	42.830	994,720
2025-11-06	42.720	43.090	42.350	42.460	42.460	996,410
2025-11-05	42.720	42.930	42.360	42.460	42.460	486,840
2025-11-03	42.380	42.940	42.360	42.720	42.720	331,620
2025-11-01	42.510	42.850	42.350	42.530	42.530	307,370
2025-10-31	43.400	43.540	42.350	42.500	42.500	833,860
2025-10-30	42.800	43.400	42.560	43.110	43.110	1,133,610
2025-10-29	42.430	43.070	42.430	42.770	42.770	647,480
2025-10-28	42.670	42.860	41.890	42.370	42.370	976,790
2025-10-27	43.880	44.420	42.100	42.400	42.400	2,470,660
2025-10-24	44.480	45.800	43.410	44.040	44.040	4,023,280
2025-10-23	43.690	44.490	43.470	44.400	44.400	887,300
2025-10-22	44.330	45.080	44.000	44.540	44.540	1,831,980
2025-10-21	45.680	45.830	44.000	44.350	44.350	2,641,360
2025-10-20	45.000	46.100	44.790	45.650	45.650	2,045,200
2025-10-17	45.960	46.500	44.880	45.400	45.400	2,387,380
2025-10-16	44.490	45.900	44.220	45.060	45.060	3,352,340
2025-10-15	44.000	44.540	43.100	43.940	43.940	1,015,910
2025-10-14	44.810	45.050	43.500	43.970	43.970	1,533,040
2025-10-13	44.300	45.790	44.080	44.580	44.580	1,589,030
2025-10-10	45.770	45.770	44.120	44.430	44.430	1,891,240
2025-10-09	45.610	46.990	44.950	45.960	45.960	3,198,730
2025-10-08	46.500	47.260	44.570	44.970	44.970	3,558,100
2025-10-07	45.840	47.100	44.780	46.680	46.680	5,542,910
2025-10-06	43.050	46.490	42.020	44.940	44.940	19,934,480
2025-10-03	43.520	44.140	43.190	43.530	43.530	1,376,250
2025-10-02	44.000	44.360	43.350	43.460	43.460	1,392,500
2025-10-01	43.750	45.380	43.550	44.010	44.010	4,653,020
2025-09-30	44.140	44.730	43.340	43.700	43.700	1,331,430
2025-09-29	44.500	45.910	43.760	44.120	44.120	3,139,500
2025-09-26	44.080	44.760	43.500	44.310	44.310	1,347,830
2025-09-25	44.400	44.930	43.880	44.100	44.100	987,090
2025-09-24	44.150	44.480	43.500	44.250	44.250	1,355,890
2025-09-23	45.000	45.460	43.820	45.080	45.080	1,939,230
2025-09-22	45.000	45.510	44.010	44.910	44.910	2,431,870
2025-09-19	45.750	46.240	45.000	45.470	45.470	1,761,430
2025-09-18	46.220	46.550	45.690	46.020	46.020	949,840
2025-09-17	46.700	46.720	45.600	46.220	46.220	1,651,240
2025-09-16	47.150	47.630	45.650	46.690	46.690	2,551,030
2025-09-15	47.020	48.150	46.600	46.980	46.980	3,824,160
2025-09-12	47.520	48.080	46.010	46.580	46.580	3,471,570
2025-09-11	47.320	48.130	47.270	47.470	47.470	2,345,170
2025-09-10	48.130	48.470	47.250	47.680	47.680	3,375,030
2025-09-09	47.040	48.250	47.040	47.890	47.890	9,585,420
2025-09-08	46.030	47.550	45.710	46.900	46.900	7,486,990
2025-09-05	46.230	46.370	45.850	46.280	46.280	2,415,420
2025-09-04	46.650	46.970	45.600	46.010	46.010	4,816,590
2025-09-03	47.350	47.350	46.000	46.550	46.550	3,588,590
2025-09-02	47.500	47.740	45.900	46.060	46.060	4,817,630
2025-09-01	48.130	48.900	46.800	47.390	47.390	10,730,700
2025-08-29	50.300	50.690	47.800	47.950	47.950	12,825,070
2025-08-28	50.800	51.990	49.570	50.630	50.630	15,020,910
2025-08-27	50.760	51.230	49.600	50.670	50.670	8,482,200
2025-08-26	49.160	51.290	48.510	48.910	48.910	13,291,650
2025-08-25	47.000	49.550	46.850	49.240	49.240	8,433,360
2025-08-22	46.970	47.640	46.740	47.530	47.530	806,510
2025-08-21	47.620	47.620	46.550	46.960	46.960	2,336,760
2025-08-20	48.950	49.490	47.080	47.700	47.700	3,237,590
2025-08-19	49.300	49.980	48.590	48.880	48.880	2,251,600
2025-08-18	47.490	50.440	47.040	49.240	49.240	7,953,490

← NewerPage 5 of 22 · 1,271 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.