Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.000	12.130	11.865	11.930	11.930	39,187,900
2026-04-29	12.145	12.235	11.825	11.945	11.945	70,826,100
2026-04-28	12.285	12.330	12.110	12.130	12.130	30,330,400
2026-04-27	12.430	12.465	12.250	12.300	12.300	32,801,100
2026-04-24	12.770	12.805	12.300	12.380	12.380	77,282,100
2026-04-23	12.825	12.890	12.700	12.730	12.730	35,921,200
2026-04-22	12.650	12.880	12.630	12.750	12.750	34,802,200
2026-04-21	12.800	12.840	12.610	12.645	12.645	26,674,100
2026-04-20	12.580	12.850	12.525	12.820	12.820	57,478,500
2026-04-17	12.450	12.635	12.410	12.615	12.615	42,618,700
2026-04-16	12.600	12.690	12.375	12.445	12.445	64,831,300
2026-04-15	12.230	12.620	12.155	12.455	12.455	70,720,600
2026-04-14	12.240	12.290	12.100	12.185	12.185	30,237,200
2026-04-13	12.230	12.310	12.080	12.155	12.155	45,902,400
2026-04-10	12.350	12.410	12.175	12.205	12.205	48,574,000
2026-04-09	12.560	12.565	12.265	12.300	12.300	67,767,600
2026-04-08	12.555	12.690	12.490	12.495	12.495	45,094,600
2026-04-07	12.700	12.735	12.430	12.510	12.510	59,738,500
2026-04-06	12.775	12.820	12.610	12.725	12.725	76,563,000
2026-04-03	12.775	12.940	12.685	12.800	12.800	95,755,500
2026-04-02	12.850	12.850	12.670	12.805	12.805	34,652,600
2026-04-01	12.645	12.850	12.485	12.740	12.740	70,035,100
2026-03-31	12.730	12.795	12.620	12.655	12.655	25,971,300
2026-03-30	12.640	12.860	12.610	12.785	12.785	64,382,500
2026-03-27	12.825	12.885	12.600	12.670	12.670	60,818,500
2026-03-26	12.925	12.950	12.785	12.840	12.840	40,787,600
2026-03-25	12.850	12.950	12.750	12.875	12.875	46,893,000
2026-03-24	12.900	12.980	12.750	12.815	12.815	62,792,700
2026-03-23	13.120	13.140	12.820	12.915	12.915	76,015,300
2026-03-20	13.300	13.370	13.120	13.135	13.135	59,276,600
2026-03-19	13.365	13.415	13.165	13.205	13.205	55,792,500
2026-03-18	13.370	13.440	13.260	13.270	13.270	60,485,000
2026-03-17	13.400	13.450	13.315	13.365	13.365	29,148,000
2026-03-16	13.345	13.510	13.340	13.420	13.420	67,126,600
2026-03-13	13.545	13.710	13.320	13.410	13.410	110,544,900
2026-03-12	13.580	13.630	13.455	13.500	13.500	45,073,400
2026-03-11	13.755	13.890	13.480	13.515	13.515	62,127,800
2026-03-10	13.800	13.990	13.650	13.745	13.745	80,500,200
2026-03-09	13.390	13.855	13.125	13.710	13.710	61,106,900
2026-03-06	13.660	13.745	13.435	13.530	13.530	54,349,900
2026-03-05	13.560	13.680	13.505	13.675	13.675	37,540,600
2026-03-04	13.720	13.820	13.490	13.555	13.555	59,474,200
2026-03-03	13.710	13.880	13.650	13.750	13.750	63,514,600
2026-03-02	13.820	13.925	13.625	13.735	13.735	108,501,800
2026-02-27	13.925	13.960	13.640	13.810	13.810	61,494,500
2026-02-26	13.945	14.045	13.875	13.900	13.900	53,839,700
2026-02-25	13.945	13.990	13.825	13.905	13.905	47,795,500
2026-02-24	14.105	14.175	13.870	13.990	13.990	77,342,100
2026-02-20	14.145	14.220	14.030	14.100	14.100	72,769,400
2026-02-19	14.020	14.250	14.005	14.145	14.145	77,185,100
2026-02-18	13.985	14.140	13.785	14.060	14.060	92,200,400
2026-02-17	13.970	14.075	13.805	13.840	13.840	64,508,900
2026-02-16	14.000	14.230	13.825	14.100	14.100	163,344,700
2026-02-13	13.650	13.950	13.405	13.825	13.825	227,395,000
2026-02-12	13.345	13.745	13.300	13.630	13.630	249,968,800
2026-02-11	13.260	13.455	13.115	13.325	13.325	125,472,800
2026-02-10	13.210	13.410	13.185	13.235	13.235	114,397,900
2026-02-09	13.065	13.330	13.060	13.190	13.190	126,056,800
2026-02-06	13.185	13.480	13.005	13.050	13.050	121,033,200
2026-02-05	13.345	13.350	13.060	13.155	13.155	195,950,700

← NewerPage 3 of 5 · 254 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.