Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	56.000	56.360	54.420	55.130	55.130	8,360,060
2025-02-24	55.550	56.580	54.660	55.130	55.130	9,130,780
2025-02-21	56.330	56.400	54.620	55.200	55.200	8,573,530
2025-02-20	56.600	58.200	55.400	56.300	56.300	25,285,520
2025-02-19	54.360	57.170	53.990	56.090	56.090	43,854,130
2025-02-18	54.130	54.690	53.350	53.590	53.590	8,421,300
2025-02-17	53.540	55.370	53.280	54.610	54.610	15,091,180
2025-02-14	53.640	54.290	52.050	52.880	52.880	9,284,430
2025-02-13	53.080	56.440	53.010	54.010	54.010	26,681,540
2025-02-12	52.120	54.500	50.770	51.350	51.350	41,583,300
2025-02-11	52.430	52.850	51.590	51.800	51.800	23,438,350
2025-02-10	52.300	53.260	50.920	52.570	52.570	85,253,880
2025-02-07	50.580	52.980	49.960	50.940	50.940	185,967,810
2025-02-06	52.200	56.300	48.200	49.500	49.500	533,127,360
2025-02-05	45.210	52.050	45.210	50.580	50.580	220,560,360
2025-02-04	42.050	45.250	41.800	44.430	44.430	30,392,240
2025-02-03	42.550	42.580	41.630	42.000	42.000	2,350,190
2025-01-31	43.200	43.580	42.500	42.700	42.700	2,846,730
2025-01-30	42.810	43.230	42.570	42.900	42.900	2,147,420
2025-01-29	43.360	44.280	42.020	42.670	42.670	16,129,470
2025-01-28	43.400	43.400	42.450	43.350	43.350	1,938,300
2025-01-27	44.500	45.390	42.910	43.400	43.400	5,390,680
2025-01-24	44.400	44.890	44.010	44.430	44.430	2,199,920
2025-01-23	44.070	44.750	43.040	43.610	43.610	2,899,330
2025-01-22	44.480	45.000	43.590	44.800	44.800	3,460,360
2025-01-21	42.700	44.490	42.500	44.460	44.460	3,806,700
2025-01-20	43.800	43.910	42.410	42.960	42.960	2,144,830
2025-01-17	43.490	43.940	42.890	43.410	43.410	2,851,750
2025-01-16	42.420	43.460	42.200	43.390	43.390	3,898,730
2025-01-15	42.100	42.270	41.550	41.590	41.590	1,774,590
2025-01-14	41.800	42.130	41.220	41.600	41.600	866,490
2025-01-13	42.000	42.800	41.010	41.600	41.600	2,759,630
2025-01-10	41.010	42.150	40.570	41.650	41.650	2,449,150
2025-01-09	42.850	43.300	40.530	41.520	41.520	2,467,580
2025-01-08	42.140	43.360	42.060	42.710	42.710	2,310,820
2025-01-06	41.680	42.000	41.320	41.860	41.860	696,980
2025-01-03	41.750	42.000	41.120	41.680	41.680	1,312,990
2024-12-30	41.300	42.640	40.880	41.940	41.940	2,943,370
2024-12-28	40.330	41.300	40.280	41.000	41.000	1,747,600
2024-12-27	40.250	40.570	39.620	40.180	40.180	1,907,700
2024-12-26	41.200	41.400	39.990	40.650	40.650	1,819,860
2024-12-25	39.930	41.010	39.500	40.280	40.280	1,948,910
2024-12-24	41.600	41.600	40.260	40.740	40.740	1,900,660
2024-12-23	41.000	41.920	40.420	41.180	41.180	4,776,010
2024-12-20	36.400	39.780	36.400	39.560	39.560	4,926,530
2024-12-19	36.210	36.990	35.950	35.950	35.950	2,537,420
2024-12-18	35.950	36.480	35.830	36.270	36.270	1,179,900
2024-12-17	35.700	36.210	35.420	35.770	35.770	1,275,780
2024-12-16	36.800	36.970	35.200	35.300	35.300	2,287,590
2024-12-13	37.050	37.250	36.600	36.990	36.990	910,170
2024-12-12	38.380	38.700	36.840	37.150	37.150	3,225,310
2024-12-11	37.350	38.400	37.130	37.760	37.760	4,327,430
2024-12-10	37.250	37.830	36.340	37.190	37.190	2,763,840
2024-12-09	37.000	37.630	36.240	37.500	37.500	1,696,820
2024-12-06	37.000	37.590	36.000	36.800	36.800	2,033,630
2024-12-05	35.600	36.760	35.080	36.040	36.040	2,576,530
2024-12-04	36.990	37.380	35.500	36.120	36.120	2,129,470
2024-12-03	37.560	37.900	36.030	36.560	36.560	2,227,830
2024-12-02	36.600	38.000	36.600	37.780	37.780	1,362,060
2024-11-29	36.980	38.410	36.940	37.640	37.640	4,122,790

← NewerPage 8 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.