Sovcombank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 17.000 | 18.100 | 16.380 | 18.035 | 18.035 | 25,486,700 |
| 2024-06-11 | 18.060 | 18.075 | 17.620 | 17.790 | 17.790 | 13,646,800 |
| 2024-06-10 | 18.200 | 18.480 | 17.900 | 18.015 | 18.015 | 19,900,100 |
| 2024-06-07 | 17.840 | 18.500 | 17.800 | 18.225 | 18.225 | 22,270,700 |
| 2024-06-06 | 17.845 | 18.040 | 17.520 | 17.675 | 17.675 | 15,151,900 |
| 2024-06-05 | 18.315 | 18.620 | 17.785 | 18.170 | 18.170 | 38,290,600 |
| 2024-06-04 | 17.610 | 18.400 | 17.345 | 18.300 | 18.300 | 38,365,700 |
| 2024-06-03 | 17.060 | 17.575 | 16.595 | 17.315 | 17.315 | 46,890,800 |
| 2024-05-31 | 17.430 | 17.695 | 16.565 | 17.300 | 17.300 | 46,494,700 |
| 2024-05-30 | 18.105 | 18.110 | 17.310 | 17.670 | 17.670 | 20,742,100 |
| 2024-05-29 | 18.030 | 18.105 | 17.565 | 17.935 | 17.935 | 27,444,700 |
| 2024-05-28 | 18.090 | 18.300 | 17.725 | 18.125 | 18.125 | 19,116,600 |
| 2024-05-27 | 18.220 | 18.375 | 17.650 | 17.950 | 17.950 | 36,127,200 |
| 2024-05-24 | 18.655 | 18.780 | 18.095 | 18.260 | 18.260 | 30,363,200 |
| 2024-05-23 | 18.995 | 18.995 | 18.490 | 18.660 | 18.660 | 19,598,300 |
| 2024-05-22 | 19.030 | 19.085 | 18.725 | 18.750 | 18.750 | 11,257,500 |
| 2024-05-21 | 18.990 | 19.200 | 18.800 | 18.880 | 18.880 | 14,972,600 |
| 2024-05-20 | 19.300 | 19.300 | 18.580 | 18.785 | 18.785 | 40,621,900 |
| 2024-05-17 | 19.360 | 19.445 | 19.005 | 19.260 | 19.260 | 19,859,500 |
| 2024-05-16 | 19.380 | 19.650 | 18.800 | 19.270 | 19.270 | 126,112,700 |
| 2024-05-15 | 19.795 | 19.965 | 19.400 | 19.670 | 19.670 | 50,192,700 |
| 2024-05-14 | 20.340 | 20.495 | 19.715 | 20.240 | 20.240 | 63,717,000 |
| 2024-05-13 | 19.900 | 20.245 | 19.875 | 20.230 | 20.230 | 52,600,500 |
| 2024-05-10 | 19.235 | 19.710 | 19.195 | 19.650 | 19.650 | 27,182,600 |
| 2024-05-08 | 18.800 | 19.290 | 18.550 | 19.205 | 19.205 | 30,784,400 |
| 2024-05-07 | 18.265 | 18.890 | 18.220 | 18.635 | 18.635 | 27,636,900 |
| 2024-05-06 | 18.515 | 18.545 | 18.225 | 18.320 | 18.320 | 22,266,600 |
| 2024-05-03 | 19.000 | 19.000 | 18.035 | 18.565 | 18.565 | 79,383,100 |
| 2024-05-02 | 19.030 | 19.065 | 18.875 | 18.950 | 18.950 | 6,828,800 |
| 2024-04-30 | 19.180 | 19.180 | 19.020 | 19.080 | 19.080 | 5,303,000 |
| 2024-04-29 | 19.140 | 19.175 | 19.015 | 19.045 | 19.045 | 5,671,500 |
| 2024-04-27 | 19.085 | 19.250 | 19.045 | 19.170 | 19.170 | 11,597,300 |
| 2024-04-26 | 19.070 | 19.190 | 19.000 | 19.120 | 19.120 | 12,909,700 |
| 2024-04-25 | 19.055 | 19.145 | 18.920 | 19.070 | 19.070 | 10,165,200 |
| 2024-04-24 | 18.990 | 19.115 | 18.840 | 18.915 | 18.915 | 11,485,100 |
| 2024-04-23 | 19.185 | 19.250 | 18.920 | 18.975 | 18.975 | 13,243,500 |
| 2024-04-22 | 19.170 | 19.400 | 19.035 | 19.185 | 19.185 | 16,949,100 |
| 2024-04-19 | 19.100 | 19.190 | 18.940 | 19.085 | 19.085 | 10,629,000 |
| 2024-04-18 | 19.120 | 19.150 | 18.860 | 19.000 | 19.000 | 16,485,900 |
| 2024-04-17 | 19.370 | 19.370 | 19.100 | 19.130 | 19.130 | 10,991,300 |
| 2024-04-16 | 19.455 | 19.490 | 19.225 | 19.330 | 19.330 | 10,446,300 |
| 2024-04-15 | 19.300 | 19.615 | 19.250 | 19.395 | 19.395 | 21,926,800 |
| 2024-04-12 | 19.285 | 19.445 | 19.160 | 19.410 | 19.410 | 20,158,400 |
| 2024-04-11 | 19.580 | 19.680 | 19.210 | 19.300 | 19.300 | 20,254,300 |
| 2024-04-10 | 19.695 | 19.950 | 19.420 | 19.650 | 19.650 | 26,101,900 |
| 2024-04-09 | 20.020 | 20.020 | 19.505 | 19.655 | 19.655 | 31,837,300 |
| 2024-04-08 | 20.000 | 20.050 | 19.860 | 19.965 | 19.965 | 16,881,600 |
| 2024-04-05 | 20.050 | 20.170 | 19.815 | 19.980 | 19.980 | 19,276,900 |
| 2024-04-04 | 20.255 | 20.260 | 19.955 | 20.135 | 20.135 | 25,923,800 |
| 2024-04-03 | 19.780 | 20.300 | 19.710 | 20.185 | 20.185 | 96,927,200 |
| 2024-04-02 | 19.910 | 19.950 | 19.580 | 19.775 | 19.775 | 28,718,100 |
| 2024-04-01 | 19.300 | 20.000 | 19.300 | 19.740 | 19.740 | 86,280,800 |
| 2024-03-29 | 18.970 | 19.445 | 18.970 | 19.215 | 19.215 | 47,889,700 |
| 2024-03-28 | 18.965 | 18.980 | 18.810 | 18.900 | 18.900 | 13,051,200 |
| 2024-03-27 | 19.050 | 19.085 | 18.770 | 18.915 | 18.915 | 12,169,600 |
| 2024-03-26 | 18.910 | 19.175 | 18.880 | 19.015 | 19.015 | 17,292,700 |
| 2024-03-25 | 18.770 | 19.000 | 18.655 | 18.950 | 18.950 | 21,496,100 |
| 2024-03-22 | 19.155 | 19.225 | 18.450 | 18.830 | 18.830 | 38,661,700 |
| 2024-03-21 | 18.950 | 19.115 | 18.815 | 19.035 | 19.035 | 17,555,600 |
| 2024-03-20 | 19.125 | 19.165 | 18.735 | 19.005 | 19.005 | 24,715,200 |
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.