Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	48.160	48.520	47.340	48.100	48.100	1,273,730
2025-08-14	48.420	48.540	47.310	48.040	48.040	1,389,100
2025-08-13	48.550	48.800	48.090	48.490	48.490	805,060
2025-08-12	48.840	48.860	48.330	48.500	48.500	645,410
2025-08-11	48.800	49.380	48.300	48.620	48.620	4,112,440
2025-08-08	48.610	49.200	48.350	48.690	48.690	4,709,550
2025-08-07	49.000	49.710	48.100	48.300	48.300	2,807,540
2025-08-06	49.000	49.310	48.060	48.490	48.490	2,547,680
2025-08-05	48.920	49.000	48.520	48.750	48.750	886,890
2025-08-04	48.810	49.080	48.010	48.650	48.650	1,772,540
2025-08-01	47.770	49.150	47.760	48.310	48.310	2,591,180
2025-07-31	47.730	48.400	47.240	47.900	47.900	1,451,710
2025-07-30	48.240	49.040	47.530	47.920	47.920	2,329,750
2025-07-29	48.200	49.860	48.000	48.950	48.950	5,988,600
2025-07-28	49.620	50.260	47.000	48.200	48.200	5,327,930
2025-07-25	50.140	50.480	49.510	49.660	49.660	3,050,280
2025-07-24	50.840	50.980	49.310	49.790	49.790	7,160,870
2025-07-23	50.540	51.800	49.950	51.110	51.110	9,116,750
2025-07-22	51.400	51.680	49.620	49.940	49.940	13,767,010
2025-07-21	46.660	51.880	46.530	51.540	51.540	33,657,400
2025-07-18	45.000	46.640	44.910	45.880	45.880	4,142,140
2025-07-17	46.890	46.960	44.450	45.540	45.540	4,172,000
2025-07-16	45.100	47.000	45.090	46.890	46.890	6,725,140
2025-07-15	44.650	46.000	43.670	45.300	45.300	19,102,000
2025-07-14	40.330	44.670	39.540	44.090	44.090	29,810,830
2025-07-11	41.270	41.500	39.930	40.060	40.060	1,902,010
2025-07-10	40.760	41.440	40.630	41.390	41.390	903,540
2025-07-09	41.290	41.610	40.150	40.550	40.550	3,898,490
2025-07-08	42.450	42.650	41.300	42.170	42.170	1,320,630
2025-07-07	42.490	43.090	42.230	42.360	42.360	1,503,030
2025-07-04	42.680	42.700	42.160	42.430	42.430	758,580
2025-07-03	43.150	43.310	42.500	42.620	42.620	1,791,300
2025-07-02	43.370	44.000	42.810	43.120	43.120	2,412,050
2025-07-01	43.610	44.690	42.810	43.910	43.910	4,456,810
2025-06-30	42.440	43.890	42.330	43.550	43.550	3,219,860
2025-06-27	42.790	43.010	42.180	42.530	42.530	1,792,370
2025-06-26	42.630	43.410	42.510	42.820	42.820	2,124,610
2025-06-25	42.010	43.240	42.000	42.850	42.850	2,059,320
2025-06-24	42.140	42.390	41.810	41.880	41.880	1,277,530
2025-06-23	42.860	43.000	41.860	42.200	42.200	1,569,140
2025-06-20	42.770	43.250	42.180	42.340	42.340	3,206,620
2025-06-19	44.690	44.860	42.130	42.130	42.130	6,759,050
2025-06-18	44.550	45.090	44.260	44.720	44.720	1,046,180
2025-06-17	44.370	44.550	43.810	44.510	44.510	1,127,530
2025-06-16	45.980	45.980	44.020	44.250	44.250	1,697,410
2025-06-13	45.140	46.320	45.120	45.420	45.420	2,083,000
2025-06-11	44.990	45.310	44.780	45.040	45.040	885,490
2025-06-10	45.230	45.670	44.750	44.940	44.940	696,540
2025-06-09	44.710	45.800	44.280	44.300	44.300	2,017,330
2025-06-06	46.000	47.450	44.000	45.040	45.040	4,160,410
2025-06-05	46.440	46.820	45.610	46.610	46.610	1,343,610
2025-06-04	46.630	46.980	46.130	46.600	46.600	2,709,810
2025-06-03	44.300	46.890	43.850	46.480	46.480	4,709,250
2025-06-02	43.530	44.290	41.820	43.990	43.990	2,713,680
2025-05-30	42.990	43.840	42.990	43.360	43.360	1,234,340
2025-05-29	43.710	44.460	43.300	43.890	43.890	1,527,470
2025-05-28	42.530	43.800	42.530	42.860	42.860	1,353,040
2025-05-27	43.090	43.250	42.000	42.710	42.710	1,398,410
2025-05-26	44.290	44.490	42.810	42.950	42.950	1,298,590
2025-05-23	45.000	45.590	44.290	45.050	45.050	1,344,060

← NewerPage 6 of 22 · 1,272 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.