Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	19.300	19.440	18.800	19.060	19.060	38,955,700
2024-03-18	19.060	19.470	18.650	19.450	19.450	55,892,200
2024-03-15	19.225	19.295	18.860	18.975	18.975	35,708,000
2024-03-14	19.180	19.225	18.660	18.900	18.900	45,681,800
2024-03-13	19.265	19.440	19.100	19.180	19.180	28,328,500
2024-03-12	19.450	19.450	18.600	19.155	19.155	45,409,900
2024-03-11	19.695	19.770	18.580	19.620	19.620	49,216,400
2024-03-07	19.620	19.815	19.500	19.580	19.580	56,524,200
2024-03-06	19.350	19.695	19.155	19.445	19.445	74,222,000
2024-03-05	19.200	19.330	18.920	19.160	19.160	33,942,000
2024-03-04	19.385	19.480	18.920	19.010	19.010	96,795,200
2024-03-01	18.475	19.300	18.475	19.105	19.105	158,723,800
2024-02-29	18.320	18.580	18.225	18.475	18.475	38,746,400
2024-02-28	18.525	18.525	18.070	18.280	18.280	28,203,200
2024-02-27	18.760	18.760	18.250	18.445	18.445	33,259,300
2024-02-26	18.300	18.780	18.270	18.635	18.635	52,137,800
2024-02-22	18.200	18.350	18.005	18.125	18.125	39,798,400
2024-02-21	18.200	18.450	17.700	18.140	18.140	84,738,500
2024-02-20	18.865	19.150	17.670	18.595	18.595	138,571,800
2024-02-19	18.575	18.860	17.800	18.630	18.630	221,001,600
2024-02-16	17.600	17.875	17.285	17.480	17.480	72,599,400
2024-02-15	17.585	17.760	17.200	17.510	17.510	39,025,000
2024-02-14	17.900	17.955	17.445	17.540	17.540	31,862,700
2024-02-13	17.250	17.970	17.220	17.800	17.800	87,905,900
2024-02-12	17.400	17.480	16.855	17.210	17.210	55,526,300
2024-02-09	18.300	18.300	17.070	17.355	17.355	113,769,800
2024-02-08	17.795	18.940	17.780	18.060	18.060	263,518,900
2024-02-07	16.070	18.250	16.065	17.690	17.690	347,733,900
2024-02-06	15.445	16.165	15.415	16.065	16.065	61,259,500
2024-02-05	15.370	15.475	15.220	15.405	15.405	27,669,400
2024-02-02	15.340	15.400	15.020	15.300	15.300	30,495,100
2024-02-01	15.560	15.670	15.315	15.340	15.340	27,503,500
2024-01-31	15.420	15.835	15.235	15.465	15.465	64,351,200
2024-01-30	15.105	15.600	15.050	15.280	15.280	68,644,700
2024-01-29	15.000	15.165	14.875	15.050	15.050	25,012,600
2024-01-26	15.130	15.340	14.830	14.965	14.965	41,773,600
2024-01-25	14.880	15.190	14.600	14.975	14.975	45,665,400
2024-01-24	14.970	15.590	14.660	14.780	14.780	164,047,600
2024-01-23	14.100	14.950	13.935	14.895	14.895	132,442,400
2024-01-22	13.710	14.045	13.635	13.900	13.900	24,588,100
2024-01-19	13.765	13.780	13.500	13.700	13.700	13,604,100
2024-01-18	13.900	13.900	13.700	13.700	13.700	9,904,100
2024-01-17	13.795	13.900	13.630	13.850	13.850	15,155,000
2024-01-16	13.805	13.860	13.560	13.755	13.755	20,835,400
2024-01-15	13.850	13.960	13.760	13.805	13.805	13,083,600
2024-01-12	14.000	14.080	13.705	13.810	13.810	23,023,400
2024-01-11	14.340	14.340	13.700	13.995	13.995	24,124,100
2024-01-10	14.190	14.400	14.135	14.200	14.200	20,891,800
2024-01-09	14.390	14.390	14.105	14.150	14.150	12,704,800
2024-01-08	14.180	14.460	14.135	14.315	14.315	13,652,800
2024-01-05	14.195	14.300	14.050	14.185	14.185	6,228,600
2024-01-04	14.500	14.500	14.045	14.155	14.155	9,865,300
2024-01-03	13.710	14.300	13.710	14.245	14.245	15,686,700
2023-12-29	13.665	13.785	13.600	13.700	13.700	9,784,100
2023-12-28	13.660	13.900	13.500	13.605	13.605	28,859,900
2023-12-27	13.650	13.700	13.505	13.655	13.655	15,586,800
2023-12-26	13.750	13.765	13.400	13.520	13.520	16,156,300
2023-12-25	13.800	14.335	13.310	13.500	13.500	53,860,800
2023-12-22	13.240	13.795	13.160	13.710	13.710	55,191,300
2023-12-21	12.805	13.290	12.710	13.160	13.160	52,074,600

← NewerPage 12 of 13 · 724 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.