Seligdar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.880	42.100	40.600	40.830	40.830	7,446,240
2026-10-16	40.000	41.500	39.820	41.220	41.220	9,128,400
2026-10-15	40.900	41.470	40.000	40.130	40.130	4,777,380
2026-10-14	41.780	42.460	40.120	40.590	40.590	10,017,490
2026-10-13	41.500	42.600	41.100	41.600	41.600	8,638,990
2026-10-12	40.390	42.350	39.420	41.990	41.990	20,691,600
2026-10-09	38.000	41.710	37.890	38.750	38.750	15,634,130
2026-10-08	37.240	38.770	36.970	37.740	37.740	6,022,760
2026-10-07	37.510	37.930	37.090	37.300	37.300	2,013,930
2026-10-06	37.610	38.260	37.250	37.500	37.500	2,715,650
2026-10-05	36.730	38.500	36.350	38.020	38.020	7,862,110
2026-10-02	36.000	36.990	35.920	36.630	36.630	4,694,960
2026-10-01	35.710	36.250	35.710	36.000	36.000	1,621,380
2026-09-30	35.980	36.270	35.560	35.770	35.770	2,101,100
2026-09-29	35.890	36.360	35.770	36.040	36.040	2,178,210
2026-09-28	36.390	36.690	35.420	35.980	35.980	5,863,270
2026-09-25	36.460	37.500	36.150	36.440	36.440	8,232,270
2026-09-24	36.900	37.280	35.200	36.410	36.410	13,598,080
2026-09-23	37.090	37.570	36.240	36.740	36.740	3,776,740
2026-09-22	36.960	37.230	36.560	36.690	36.690	3,215,400
2026-09-21	36.580	37.180	35.970	37.030	37.030	3,926,590
2026-09-18	36.680	36.970	36.060	36.600	36.600	4,069,510
2026-09-17	36.410	37.260	35.650	36.060	36.060	6,965,670
2026-09-16	37.970	38.650	35.630	36.360	36.360	10,929,020
2026-09-15	36.500	38.860	36.270	38.130	38.130	15,045,990
2026-09-14	36.380	36.840	35.800	36.290	36.290	6,559,810
2026-09-11	34.730	37.450	34.570	36.480	36.480	36,396,430
2026-09-10	34.580	34.960	34.460	34.700	34.700	1,764,890
2026-09-09	34.820	35.370	34.380	34.790	34.790	2,379,950
2026-09-08	34.800	35.940	34.650	34.950	34.950	5,700,500
2026-09-07	34.990	35.110	34.320	34.550	34.550	3,389,880
2026-09-04	35.280	35.350	34.680	34.940	34.940	4,248,110
2026-09-03	35.300	35.480	34.650	35.110	35.110	6,785,440
2026-09-02	34.500	35.440	34.260	35.240	35.240	10,263,730
2026-09-01	37.390	37.640	34.140	36.980	36.980	15,999,800
2026-08-31	36.510	37.780	36.300	37.410	37.410	4,475,790
2026-08-28	36.790	38.350	36.160	36.870	36.870	9,616,950
2026-08-27	37.930	38.230	36.150	36.370	36.370	6,550,660
2026-08-26	38.870	39.100	36.640	38.560	38.560	3,801,900
2026-08-25	38.600	39.580	37.600	38.730	38.730	4,977,540
2026-08-24	41.030	41.180	38.140	39.820	39.820	9,806,150
2026-08-21	39.500	41.430	39.440	41.130	41.130	10,550,170
2026-08-20	40.560	40.920	39.040	40.030	40.030	11,625,050
2026-08-19	38.000	40.920	37.230	39.890	39.890	15,406,390
2026-08-18	37.090	38.880	36.850	37.680	37.680	6,595,750
2026-08-17	38.140	38.250	36.100	36.730	36.730	10,480,680
2026-08-14	38.540	39.200	37.010	38.070	38.070	13,075,720
2026-08-13	42.440	42.560	38.100	38.830	38.830	13,407,460
2026-08-12	43.470	43.850	41.920	42.800	42.800	7,471,350
2026-08-11	42.610	44.800	42.610	43.300	43.300	18,810,980
2026-08-10	42.220	43.140	41.250	42.510	42.510	10,578,090
2026-08-07	42.850	42.930	41.100	42.330	42.330	15,698,630
2026-08-06	40.140	43.430	40.140	42.280	42.280	39,022,270
2026-08-05	38.050	40.380	37.680	40.100	40.100	16,955,920
2026-08-04	36.940	38.480	35.800	38.200	38.200	13,450,870
2026-08-03	33.700	37.370	33.570	34.220	34.220	10,880,710
2026-07-31	33.530	34.000	32.370	33.550	33.550	5,840,240
2026-07-30	33.560	33.980	32.840	32.890	32.890	7,498,770
2026-07-29	33.950	35.000	33.140	34.140	34.140	10,446,540
2026-07-28	34.230	35.570	33.560	33.900	33.900	8,169,650

Page 1 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.