Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	38.710	39.400	36.510	37.350	37.350	6,196,970
2024-11-27	37.200	38.500	35.020	37.030	37.030	6,673,530
2024-11-26	39.100	39.210	36.000	36.670	36.670	6,176,610
2024-11-25	41.000	41.190	38.880	39.360	39.360	2,807,120
2024-11-22	41.500	41.870	40.770	41.010	41.010	1,936,770
2024-11-21	41.060	41.600	39.420	40.200	40.200	4,484,030
2024-11-20	42.890	43.020	40.530	41.200	41.200	4,803,790
2024-11-19	44.850	45.000	41.680	42.360	42.360	6,675,170
2024-11-18	44.600	45.150	44.290	44.840	44.840	2,686,730
2024-11-15	45.210	45.780	45.130	45.450	45.450	1,937,750
2024-11-14	44.960	45.900	44.960	45.150	45.150	2,298,580
2024-11-13	45.490	45.580	44.700	45.120	45.120	3,034,190
2024-11-12	44.970	45.990	43.870	45.670	45.670	6,436,760
2024-11-11	45.010	45.890	44.800	45.080	45.080	4,251,820
2024-11-08	44.550	44.720	43.800	44.100	44.100	3,318,700
2024-11-07	44.300	44.590	43.200	43.900	43.900	3,545,870
2024-11-06	44.700	45.850	44.210	44.520	44.520	3,903,180
2024-11-05	45.600	45.670	44.220	44.510	44.510	4,742,160
2024-11-02	46.250	46.280	45.210	45.350	45.350	1,263,630
2024-11-01	45.400	46.920	44.770	46.280	46.280	4,357,480
2024-10-31	45.810	46.740	45.000	45.060	45.060	2,665,530
2024-10-30	47.500	47.900	45.800	46.980	46.980	3,587,000
2024-10-29	45.220	47.350	43.620	45.840	45.840	5,272,170
2024-10-28	46.510	46.970	44.780	45.000	45.000	4,123,960
2024-10-25	49.030	49.240	46.900	47.210	47.210	2,841,920
2024-10-24	49.420	49.610	48.250	48.900	48.900	2,383,610
2024-10-23	51.760	51.870	49.070	50.000	50.000	3,198,200
2024-10-22	52.670	53.040	51.410	51.820	51.820	2,549,150
2024-10-21	52.000	53.400	51.760	51.980	51.980	4,235,080
2024-10-18	51.250	51.820	51.250	51.400	51.400	1,203,160
2024-10-17	51.910	52.150	51.000	51.600	51.600	1,106,170
2024-10-16	52.140	52.170	51.610	51.780	51.780	1,314,160
2024-10-15	51.880	52.060	51.740	51.950	51.950	1,096,240
2024-10-14	51.920	52.240	51.230	51.900	51.900	2,297,260
2024-10-11	52.000	52.800	51.760	52.170	52.170	8,026,070
2024-10-10	56.400	56.980	56.230	56.530	56.530	3,931,670
2024-10-09	57.610	57.800	56.390	56.670	56.670	3,154,680
2024-10-08	57.740	58.050	57.270	57.440	57.440	2,340,410
2024-10-07	58.000	58.410	57.170	57.430	57.430	1,882,750
2024-10-04	57.900	58.120	57.010	57.800	57.800	1,867,060
2024-10-03	57.190	57.930	56.490	57.710	57.710	2,434,960
2024-10-02	58.710	58.860	56.410	57.060	57.060	2,275,430
2024-10-01	58.180	58.680	56.980	58.150	58.150	3,629,090
2024-09-30	58.480	59.000	57.750	58.320	58.320	1,737,020
2024-09-27	58.000	58.340	57.630	57.920	57.920	1,457,530
2024-09-26	57.920	58.740	57.210	57.970	57.970	2,231,880
2024-09-25	59.180	59.290	57.060	57.920	57.920	3,106,320
2024-09-24	57.990	59.490	57.200	58.390	58.390	4,699,990
2024-09-23	57.000	57.790	56.020	57.750	57.750	3,530,590
2024-09-20	55.200	56.230	54.830	55.740	55.740	2,748,890
2024-09-19	54.400	55.500	54.010	54.900	54.900	3,041,470
2024-09-18	54.140	55.170	53.380	53.950	53.950	3,561,800
2024-09-17	54.200	54.950	53.050	54.230	54.230	2,723,300
2024-09-16	52.260	54.100	52.070	53.720	53.720	5,263,210
2024-09-13	50.430	51.400	49.200	50.790	50.790	3,502,930
2024-09-12	49.250	50.250	48.850	49.740	49.740	2,650,310
2024-09-11	50.110	50.970	49.000	50.060	50.060	2,664,390
2024-09-10	48.900	51.030	48.900	50.000	50.000	3,992,300
2024-09-09	48.060	49.490	47.940	48.910	48.910	1,508,100
2024-09-06	47.870	48.300	47.180	47.850	47.850	1,391,850

← NewerPage 9 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.