Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.230	10.405	10.050	10.105	10.105	97,154,500
2026-10-16	10.080	10.245	10.035	10.200	10.200	49,787,000
2026-10-15	10.100	10.140	9.965	10.010	10.010	44,652,700
2026-10-14	10.190	10.310	10.015	10.075	10.075	83,297,200
2026-10-13	9.950	10.290	9.935	10.110	10.110	96,999,900
2026-10-12	9.970	10.100	9.865	9.960	9.960	97,383,400
2026-10-09	9.850	9.995	9.735	9.870	9.870	52,364,700
2026-10-08	9.965	9.965	9.750	9.810	9.810	64,045,600
2026-10-07	10.145	10.250	9.920	9.975	9.975	112,503,600
2026-10-06	9.735	10.165	9.685	10.105	10.105	189,766,500
2026-10-05	9.605	9.735	9.525	9.695	9.695	50,910,000
2026-10-02	9.440	9.620	9.400	9.545	9.545	38,058,500
2026-10-01	9.355	9.450	9.280	9.425	9.425	32,420,400
2026-09-30	9.280	9.365	9.240	9.340	9.340	28,063,400
2026-09-29	9.330	9.400	9.210	9.300	9.300	69,071,900
2026-09-28	9.560	9.605	9.300	9.370	9.370	89,711,300
2026-09-25	9.720	9.720	9.500	9.555	9.555	52,520,000
2026-09-24	9.695	9.745	9.480	9.630	9.630	89,060,400
2026-09-23	9.665	9.735	9.455	9.575	9.575	67,362,600
2026-09-22	9.520	9.765	9.520	9.625	9.625	56,754,000
2026-09-21	9.630	9.705	9.450	9.495	9.495	52,119,100
2026-09-18	9.775	9.865	9.600	9.635	9.635	62,957,300
2026-09-17	9.900	10.145	9.630	9.720	9.720	100,487,600
2026-09-16	10.110	10.150	9.935	9.965	9.965	45,597,900
2026-09-15	10.065	10.260	10.060	10.165	10.165	51,847,300
2026-09-14	10.055	10.150	9.910	10.105	10.105	82,528,100
2026-09-11	10.240	10.240	9.925	10.040	10.040	74,633,500
2026-09-10	9.975	10.270	9.930	10.265	10.265	68,223,700
2026-09-09	10.180	10.325	9.850	9.970	9.970	132,111,200
2026-09-08	10.430	10.430	10.110	10.155	10.155	67,400,500
2026-09-07	10.600	10.630	10.230	10.360	10.360	80,938,100
2026-09-04	10.575	10.705	10.430	10.550	10.550	62,293,100
2026-09-03	10.275	10.600	10.185	10.435	10.435	96,151,600
2026-09-02	9.890	10.320	9.775	10.240	10.240	111,903,700
2026-09-01	10.070	10.135	9.790	10.095	10.095	62,572,100
2026-08-31	9.705	10.115	9.680	10.050	10.050	71,584,100
2026-08-28	9.700	9.815	9.605	9.770	9.770	41,288,300
2026-08-27	9.590	9.710	9.345	9.655	9.655	91,271,900
2026-08-26	9.850	9.855	9.500	9.630	9.630	72,347,500
2026-08-25	9.730	10.055	9.710	9.875	9.875	75,179,800
2026-08-24	10.300	10.320	9.635	9.735	9.735	120,221,400
2026-08-21	10.310	10.390	10.090	10.350	10.350	73,950,900
2026-08-20	10.230	10.415	10.065	10.260	10.260	81,239,600
2026-08-19	10.260	10.270	10.060	10.220	10.220	60,209,800
2026-08-18	9.965	10.325	9.960	10.100	10.100	122,858,300
2026-08-17	9.955	10.015	9.620	9.950	9.950	140,834,600
2026-08-14	10.240	10.455	9.850	9.855	9.855	205,596,600
2026-08-13	10.585	10.625	10.225	10.310	10.310	122,522,600
2026-08-12	10.680	10.775	10.530	10.640	10.640	102,088,400
2026-08-11	10.385	10.690	10.345	10.610	10.610	114,437,000
2026-08-10	10.150	10.540	10.135	10.325	10.325	107,437,600
2026-08-07	10.490	10.515	10.100	10.230	10.230	112,589,300
2026-08-06	10.620	10.670	10.345	10.390	10.390	66,977,900
2026-08-05	10.470	10.630	10.390	10.600	10.600	81,469,100
2026-08-04	10.640	10.695	10.285	10.490	10.490	81,057,600
2026-08-03	10.570	10.755	10.485	10.550	10.550	65,797,900
2026-07-31	10.800	10.805	10.480	10.550	10.550	82,319,800
2026-07-30	11.080	11.220	10.555	10.680	10.680	114,184,700
2026-07-29	10.640	11.115	10.630	11.045	11.045	96,364,400
2026-07-28	10.665	10.745	10.450	10.665	10.665	88,846,900

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.