Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	46.490	46.660	44.650	45.020	45.020	3,071,340
2025-05-21	46.710	47.270	46.340	46.500	46.500	1,331,920
2025-05-20	46.690	46.840	46.300	46.390	46.390	727,710
2025-05-19	46.310	47.250	46.190	46.790	46.790	1,612,550
2025-05-16	46.770	47.160	45.510	46.070	46.070	1,397,190
2025-05-15	47.240	47.630	46.200	46.440	46.440	1,772,670
2025-05-14	49.220	49.380	47.200	48.150	48.150	4,036,170
2025-05-13	49.280	49.560	49.040	49.340	49.340	1,532,910
2025-05-12	48.200	49.710	48.180	49.490	49.490	1,749,290
2025-05-08	47.950	48.550	47.850	48.090	48.090	582,980
2025-05-07	48.340	48.680	47.470	47.920	47.920	1,742,310
2025-05-06	47.350	48.600	47.000	48.000	48.000	1,940,850
2025-05-05	47.760	48.910	46.770	46.860	46.860	2,872,580
2025-05-02	49.590	49.710	47.800	48.220	48.220	1,036,100
2025-04-30	50.610	50.880	49.010	49.710	49.710	2,905,200
2025-04-29	52.630	52.840	49.980	51.450	51.450	2,822,780
2025-04-28	51.440	52.880	51.090	52.640	52.640	5,961,720
2025-04-25	51.430	51.860	50.660	51.350	51.350	2,022,130
2025-04-24	51.190	52.050	50.850	51.230	51.230	2,512,910
2025-04-23	51.600	52.180	50.520	50.750	50.750	2,489,390
2025-04-22	50.180	51.970	49.940	50.990	50.990	5,818,730
2025-04-21	49.710	49.940	48.870	49.520	49.520	2,452,590
2025-04-18	49.500	49.850	48.240	49.120	49.120	3,035,530
2025-04-17	48.680	50.130	48.680	49.680	49.680	8,789,690
2025-04-16	47.050	48.840	46.910	48.530	48.530	8,173,140
2025-04-15	46.680	47.480	46.350	46.780	46.780	1,675,650
2025-04-14	47.070	47.650	46.020	46.530	46.530	2,085,920
2025-04-11	46.310	47.290	46.310	47.050	47.050	3,639,830
2025-04-10	47.700	47.770	45.670	46.350	46.350	4,314,940
2025-04-09	45.600	47.650	44.500	45.060	45.060	7,867,790
2025-04-08	45.100	47.090	44.640	45.980	45.980	5,560,660
2025-04-07	48.600	48.990	43.520	46.060	46.060	12,293,310
2025-04-04	51.000	51.720	48.000	48.350	48.350	6,921,440
2025-04-03	51.420	52.500	49.760	50.000	50.000	6,745,670
2025-04-02	51.330	51.550	50.700	50.900	50.900	2,203,550
2025-04-01	50.380	52.960	50.150	52.020	52.020	9,530,510
2025-03-31	50.840	51.360	48.570	50.650	50.650	5,185,190
2025-03-28	50.200	51.730	48.350	50.810	50.810	14,076,600
2025-03-27	50.500	50.880	49.830	50.300	50.300	3,191,090
2025-03-26	51.300	51.970	50.000	50.750	50.750	3,065,130
2025-03-25	51.030	51.650	50.500	51.000	51.000	1,689,340
2025-03-24	51.330	51.880	51.000	51.150	51.150	1,559,620
2025-03-21	52.020	52.380	50.980	51.200	51.200	1,882,570
2025-03-20	52.440	53.150	51.510	52.130	52.130	3,936,860
2025-03-19	51.950	53.330	51.910	52.460	52.460	7,477,320
2025-03-18	53.270	53.600	51.780	52.850	52.850	5,409,190
2025-03-17	53.690	54.890	52.700	53.260	53.260	11,195,520
2025-03-14	49.900	53.890	49.640	53.360	53.360	38,536,800
2025-03-13	50.050	50.650	48.730	49.250	49.250	3,288,100
2025-03-12	50.260	50.710	49.500	50.300	50.300	1,647,330
2025-03-11	51.490	51.630	50.110	50.120	50.120	3,636,320
2025-03-10	52.130	52.630	51.250	51.330	51.330	3,077,080
2025-03-07	52.480	53.020	51.090	51.560	51.560	3,045,260
2025-03-06	52.000	53.000	51.760	52.410	52.410	4,461,750
2025-03-05	52.200	53.680	51.200	53.550	53.550	8,409,890
2025-03-04	51.090	52.350	50.740	51.890	51.890	4,754,650
2025-03-03	50.400	51.460	49.500	50.000	50.000	7,042,580
2025-02-28	50.350	51.280	49.120	49.840	49.840	9,881,280
2025-02-27	52.510	52.590	50.400	52.040	52.040	5,723,940
2025-02-26	54.880	55.250	51.520	52.140	52.140	13,076,670

← NewerPage 7 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.