Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.910	10.760	9.910	10.655	10.655	171,074,900
2026-07-24	9.400	9.980	9.235	9.760	9.760	209,367,800
2026-07-23	9.690	9.695	9.395	9.530	9.530	58,389,400
2026-07-22	9.600	9.770	9.405	9.680	9.680	71,085,700
2026-07-21	9.550	9.705	9.340	9.580	9.580	113,530,100
2026-07-20	8.900	9.555	8.860	9.375	9.375	166,053,100
2026-07-17	9.000	9.225	8.785	9.080	9.080	123,933,300
2026-07-16	9.455	9.455	9.000	9.215	9.215	145,268,000
2026-07-15	9.850	9.870	9.375	9.500	9.500	84,611,500
2026-07-14	9.830	9.930	9.790	9.870	9.870	30,086,400
2026-07-13	9.775	10.035	9.700	9.865	9.865	98,230,700
2026-07-10	10.330	10.330	10.025	10.120	10.120	70,234,300
2026-07-09	10.325	10.550	10.275	10.495	10.495	45,156,100
2026-07-08	10.430	10.570	10.235	10.440	10.440	50,665,400
2026-07-07	10.530	10.550	10.005	10.505	10.505	109,780,400
2026-07-06	10.760	10.895	10.305	10.540	10.540	95,229,700
2026-07-03	10.830	11.010	10.570	10.775	10.775	76,747,900
2026-07-02	11.135	11.135	10.705	10.790	10.790	71,748,300
2026-07-01	11.080	11.150	10.890	11.000	11.000	59,125,600
2026-06-30	11.160	11.245	10.875	10.990	10.990	84,632,500
2026-06-29	10.900	11.270	10.755	11.220	11.220	117,274,200
2026-06-26	10.820	11.040	10.565	10.900	10.900	129,690,500
2026-06-25	10.875	11.050	10.650	10.910	10.910	114,561,000
2026-06-24	10.840	10.995	10.620	10.680	10.680	163,860,300
2026-06-23	10.570	11.030	10.075	11.020	11.020	194,279,900
2026-06-22	11.110	11.340	10.230	10.730	10.730	400,090,800
2026-06-19	10.875	10.980	10.360	10.620	10.620	130,553,800
2026-06-18	11.140	11.170	10.815	10.940	10.940	106,101,200
2026-06-17	11.240	11.275	11.080	11.160	11.160	73,175,700
2026-06-16	11.475	11.485	11.110	11.235	11.235	62,150,100
2026-06-15	11.260	11.485	11.200	11.355	11.355	67,948,800
2026-06-11	11.290	11.360	11.235	11.280	11.280	30,235,600
2026-06-10	11.290	11.375	11.040	11.275	11.275	71,491,900
2026-06-09	11.500	11.555	11.075	11.335	11.335	164,316,300
2026-06-08	11.795	11.885	11.450	11.500	11.500	81,478,000
2026-06-05	11.880	11.905	11.725	11.775	11.775	26,500,400
2026-06-04	11.880	11.970	11.800	11.875	11.875	30,222,700
2026-06-03	12.125	12.145	11.825	12.005	12.005	38,151,200
2026-06-02	12.020	12.150	11.940	12.095	12.095	34,975,000
2026-06-01	12.000	12.090	11.820	11.905	11.905	52,985,600
2026-05-29	11.890	12.050	11.775	11.970	11.970	30,177,900
2026-05-28	12.020	12.180	11.820	11.940	11.940	86,114,500
2026-05-27	11.865	12.145	11.715	12.010	12.010	57,943,100
2026-05-26	11.850	11.925	11.665	11.855	11.855	58,214,900
2026-05-25	12.005	12.045	11.800	11.850	11.850	42,814,200
2026-05-22	12.050	12.135	11.920	11.960	11.960	25,792,500
2026-05-21	12.050	12.100	11.935	12.010	12.010	37,432,300
2026-05-20	12.160	12.250	12.015	12.030	12.030	28,218,200
2026-05-19	12.275	12.345	12.150	12.195	12.195	19,310,200
2026-05-18	12.095	12.350	11.975	12.335	12.335	55,792,100
2026-05-15	12.370	12.575	12.040	12.120	12.120	98,700,300
2026-05-14	12.365	12.445	12.260	12.315	12.315	24,754,900
2026-05-13	12.440	12.480	12.300	12.395	12.395	28,724,300
2026-05-12	12.190	12.490	12.140	12.440	12.440	35,575,800
2026-05-11	12.090	12.225	12.055	12.180	12.180	16,419,800
2026-05-08	12.000	12.075	11.900	11.915	11.915	18,998,200
2026-05-07	12.000	12.080	11.960	12.035	12.035	17,654,100
2026-05-06	12.160	12.190	11.970	12.135	12.135	30,102,000
2026-05-05	11.945	12.200	11.825	12.140	12.140	34,783,400
2026-05-04	11.960	12.095	11.790	11.895	11.895	42,584,600

← NewerPage 2 of 13 · 723 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.