Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	12.900	13.610	12.900	13.605	13.605	370,935,100
2026-02-03	12.800	13.100	12.775	12.950	12.950	115,299,900
2026-02-02	12.600	12.900	12.555	12.610	12.610	58,519,900
2026-01-30	12.900	13.130	12.585	12.700	12.700	89,055,900
2026-01-29	12.600	13.000	12.600	12.715	12.715	98,634,300
2026-01-28	12.680	12.735	12.585	12.585	12.585	27,617,900
2026-01-27	12.585	12.710	12.525	12.650	12.650	30,876,900
2026-01-26	12.720	12.745	12.560	12.595	12.595	40,900,600
2026-01-23	12.695	12.760	12.610	12.650	12.650	25,278,900
2026-01-22	12.780	12.890	12.605	12.670	12.670	47,397,200
2026-01-21	12.695	12.825	12.600	12.735	12.735	59,082,500
2026-01-20	12.560	12.730	12.435	12.680	12.680	52,901,900
2026-01-19	12.500	12.655	12.480	12.570	12.570	32,283,200
2026-01-16	12.305	12.550	12.280	12.485	12.485	29,883,900
2026-01-15	12.265	12.345	12.230	12.290	12.290	16,239,900
2026-01-14	12.390	12.430	12.000	12.250	12.250	72,523,300
2026-01-13	12.440	12.475	12.300	12.390	12.390	30,389,200
2026-01-12	12.420	12.520	12.380	12.440	12.440	26,082,500
2026-01-09	12.435	12.495	12.380	12.445	12.445	10,601,800
2026-01-08	12.420	12.465	12.355	12.430	12.430	15,225,800
2026-01-06	12.560	12.635	12.445	12.495	12.495	24,024,900
2026-01-05	12.565	12.670	12.480	12.595	12.595	18,379,000
2025-12-30	12.600	12.725	12.560	12.665	12.665	33,794,400
2025-12-29	12.650	12.915	12.465	12.530	12.530	110,263,600
2025-12-26	12.360	12.645	12.350	12.550	12.550	52,364,400
2025-12-25	12.515	12.515	12.300	12.385	12.385	51,708,900
2025-12-24	12.615	12.710	12.445	12.475	12.475	61,030,100
2025-12-23	12.555	12.620	12.460	12.520	12.520	34,082,100
2025-12-22	12.810	12.810	12.500	12.525	12.525	53,643,800
2025-12-19	12.975	13.050	12.700	12.725	12.725	111,732,400
2025-12-18	12.985	13.050	12.755	12.755	12.755	67,777,400
2025-12-17	13.085	13.135	12.820	12.900	12.900	76,637,900
2025-12-16	12.805	13.070	12.805	13.030	13.030	55,457,900
2025-12-15	12.690	12.860	12.650	12.805	12.805	50,519,400
2025-12-12	12.900	12.930	12.600	12.700	12.700	63,967,000
2025-12-11	12.850	12.960	12.810	12.845	12.845	76,429,900
2025-12-10	12.880	12.880	12.700	12.780	12.780	24,877,600
2025-12-09	12.685	12.910	12.545	12.640	12.640	45,802,200
2025-12-08	12.795	12.970	12.680	12.840	12.840	46,665,600
2025-12-05	12.580	12.850	12.575	12.820	12.820	47,297,400
2025-12-04	12.615	12.730	12.565	12.630	12.630	28,620,500
2025-12-03	12.540	12.645	12.320	12.575	12.575	43,485,400
2025-12-02	12.780	12.795	12.600	12.635	12.635	33,431,900
2025-12-01	12.910	13.045	12.735	12.750	12.750	50,449,800
2025-11-28	12.595	13.035	12.595	13.000	13.000	50,224,700
2025-11-27	12.990	13.060	12.520	12.590	12.590	59,540,000
2025-11-26	13.250	13.285	12.975	13.020	13.020	30,535,300
2025-11-25	13.170	13.295	13.105	13.230	13.230	48,682,700
2025-11-24	13.240	13.430	13.030	13.145	13.145	67,968,800
2025-11-21	13.235	13.235	13.015	13.130	13.130	65,622,300
2025-11-20	12.980	13.275	12.880	12.890	12.890	76,597,600
2025-11-19	12.905	13.235	12.815	13.070	13.070	102,469,000
2025-11-18	12.700	13.010	12.665	12.890	12.890	110,042,300
2025-11-17	12.800	12.840	12.570	12.800	12.800	63,913,300
2025-11-14	12.995	13.270	12.465	12.760	12.760	259,267,900
2025-11-13	12.875	13.145	12.815	12.945	12.945	75,448,900
2025-11-12	12.870	12.920	12.585	12.725	12.725	67,103,200
2025-11-11	12.340	12.890	12.330	12.670	12.670	107,879,100
2025-11-10	12.205	12.465	12.195	12.340	12.340	64,153,800
2025-11-07	12.175	12.280	12.140	12.220	12.220	27,684,300

← NewerPage 4 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.