Sovcombank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.510 | 13.815 | 13.200 | 13.305 | 13.305 | 28,567,100 |
| 2024-09-04 | 13.015 | 13.500 | 13.010 | 13.195 | 13.195 | 30,716,600 |
| 2024-09-03 | 12.700 | 13.190 | 12.560 | 12.835 | 12.835 | 19,097,400 |
| 2024-09-02 | 12.750 | 12.990 | 12.530 | 12.605 | 12.605 | 26,348,900 |
| 2024-08-30 | 13.395 | 13.475 | 12.855 | 13.030 | 13.030 | 21,284,900 |
| 2024-08-29 | 13.605 | 13.630 | 13.250 | 13.345 | 13.345 | 19,037,700 |
| 2024-08-28 | 13.455 | 13.735 | 13.325 | 13.560 | 13.560 | 21,240,800 |
| 2024-08-27 | 13.690 | 13.780 | 13.250 | 13.270 | 13.270 | 22,283,000 |
| 2024-08-26 | 14.000 | 14.240 | 13.535 | 13.690 | 13.690 | 39,480,900 |
| 2024-08-23 | 13.880 | 13.940 | 13.310 | 13.390 | 13.390 | 37,411,000 |
| 2024-08-22 | 14.005 | 14.115 | 13.750 | 13.780 | 13.780 | 27,553,900 |
| 2024-08-21 | 14.140 | 14.200 | 13.980 | 14.010 | 14.010 | 19,780,200 |
| 2024-08-20 | 14.005 | 14.350 | 13.975 | 14.100 | 14.100 | 21,621,500 |
| 2024-08-19 | 14.080 | 14.165 | 13.880 | 13.975 | 13.975 | 29,555,100 |
| 2024-08-16 | 14.175 | 14.260 | 14.045 | 14.200 | 14.200 | 14,828,600 |
| 2024-08-15 | 14.300 | 14.370 | 14.075 | 14.195 | 14.195 | 22,333,300 |
| 2024-08-14 | 14.575 | 14.660 | 14.280 | 14.435 | 14.435 | 10,960,000 |
| 2024-08-13 | 14.420 | 14.650 | 14.420 | 14.520 | 14.520 | 10,882,700 |
| 2024-08-12 | 14.450 | 14.500 | 14.300 | 14.420 | 14.420 | 10,572,900 |
| 2024-08-09 | 14.375 | 14.600 | 14.215 | 14.455 | 14.455 | 10,120,300 |
| 2024-08-08 | 14.660 | 14.710 | 14.250 | 14.500 | 14.500 | 11,095,800 |
| 2024-08-07 | 14.195 | 14.650 | 14.050 | 14.565 | 14.565 | 19,829,100 |
| 2024-08-06 | 14.300 | 14.425 | 14.040 | 14.195 | 14.195 | 13,021,700 |
| 2024-08-05 | 14.290 | 14.325 | 14.000 | 14.210 | 14.210 | 29,967,300 |
| 2024-08-02 | 14.770 | 14.795 | 14.355 | 14.520 | 14.520 | 24,575,100 |
| 2024-08-01 | 14.850 | 15.065 | 14.725 | 14.970 | 14.970 | 16,773,100 |
| 2024-07-31 | 14.920 | 14.975 | 14.610 | 14.700 | 14.700 | 15,559,800 |
| 2024-07-30 | 14.500 | 14.935 | 14.475 | 14.885 | 14.885 | 17,387,600 |
| 2024-07-29 | 14.700 | 14.790 | 14.390 | 14.500 | 14.500 | 29,606,500 |
| 2024-07-26 | 15.470 | 15.700 | 14.715 | 14.945 | 14.945 | 59,258,600 |
| 2024-07-25 | 15.430 | 15.665 | 15.340 | 15.475 | 15.475 | 20,525,700 |
| 2024-07-24 | 15.490 | 15.545 | 15.270 | 15.385 | 15.385 | 17,558,900 |
| 2024-07-23 | 15.450 | 15.550 | 15.075 | 15.340 | 15.340 | 32,628,000 |
| 2024-07-22 | 15.405 | 15.790 | 15.270 | 15.400 | 15.400 | 54,406,700 |
| 2024-07-19 | 14.970 | 15.530 | 14.575 | 15.285 | 15.285 | 63,539,000 |
| 2024-07-18 | 14.125 | 14.880 | 13.915 | 14.685 | 14.685 | 59,999,200 |
| 2024-07-17 | 14.145 | 14.355 | 14.000 | 14.175 | 14.175 | 40,439,800 |
| 2024-07-16 | 13.970 | 14.240 | 13.750 | 14.090 | 14.090 | 68,351,100 |
| 2024-07-15 | 14.420 | 14.450 | 13.680 | 13.975 | 13.975 | 96,074,400 |
| 2024-07-12 | 15.135 | 15.135 | 14.170 | 14.250 | 14.250 | 77,553,800 |
| 2024-07-11 | 14.300 | 15.320 | 14.200 | 14.845 | 14.845 | 129,039,600 |
| 2024-07-10 | 15.000 | 15.230 | 14.015 | 14.500 | 14.500 | 58,592,100 |
| 2024-07-09 | 15.700 | 15.700 | 14.760 | 14.895 | 14.895 | 73,776,900 |
| 2024-07-08 | 15.635 | 15.995 | 15.630 | 15.725 | 15.725 | 49,756,100 |
| 2024-07-05 | 16.540 | 16.800 | 16.310 | 16.490 | 16.490 | 32,186,200 |
| 2024-07-04 | 16.435 | 16.740 | 16.055 | 16.440 | 16.440 | 52,401,400 |
| 2024-07-03 | 16.800 | 16.845 | 16.220 | 16.500 | 16.500 | 30,806,300 |
| 2024-07-02 | 16.900 | 16.930 | 16.635 | 16.775 | 16.775 | 24,393,400 |
| 2024-07-01 | 16.910 | 17.100 | 16.755 | 16.830 | 16.830 | 17,955,600 |
| 2024-06-28 | 16.905 | 16.965 | 16.815 | 16.885 | 16.885 | 8,847,600 |
| 2024-06-27 | 17.300 | 17.300 | 16.850 | 17.045 | 17.045 | 12,942,200 |
| 2024-06-26 | 17.070 | 17.300 | 17.010 | 17.135 | 17.135 | 13,614,200 |
| 2024-06-25 | 16.740 | 17.115 | 16.420 | 17.045 | 17.045 | 23,875,300 |
| 2024-06-24 | 17.000 | 17.085 | 16.650 | 16.790 | 16.790 | 26,557,800 |
| 2024-06-21 | 17.395 | 17.595 | 17.110 | 17.160 | 17.160 | 9,245,900 |
| 2024-06-20 | 16.800 | 17.365 | 16.765 | 17.280 | 17.280 | 17,881,500 |
| 2024-06-19 | 17.480 | 17.490 | 16.650 | 16.660 | 16.660 | 29,135,200 |
| 2024-06-18 | 17.860 | 17.860 | 17.330 | 17.515 | 17.515 | 16,836,200 |
| 2024-06-17 | 18.120 | 18.180 | 17.720 | 17.835 | 17.835 | 9,767,100 |
| 2024-06-14 | 17.995 | 18.160 | 17.825 | 18.020 | 18.020 | 12,050,500 |
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.