Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.195	12.230	12.070	12.170	12.170	24,514,100
2025-11-05	12.200	12.305	12.100	12.180	12.180	38,606,800
2025-11-03	12.210	12.370	12.200	12.220	12.220	14,272,400
2025-11-01	12.230	12.275	12.150	12.205	12.205	9,294,900
2025-10-31	12.370	12.370	12.120	12.230	12.230	31,492,000
2025-10-30	12.250	12.425	12.175	12.375	12.375	43,491,400
2025-10-29	12.190	12.290	12.095	12.250	12.250	29,761,600
2025-10-28	11.955	12.285	11.840	12.070	12.070	65,014,700
2025-10-27	12.060	12.060	11.770	11.960	11.960	71,163,000
2025-10-24	12.360	12.550	11.960	12.060	12.060	99,799,100
2025-10-23	11.950	12.385	11.800	12.185	12.185	82,810,000
2025-10-22	12.335	12.490	11.950	12.315	12.315	56,670,100
2025-10-21	12.800	12.810	11.950	12.175	12.175	95,970,200
2025-10-20	13.190	13.310	12.650	12.715	12.715	80,620,900
2025-10-17	12.765	13.150	12.400	13.040	13.040	101,859,900
2025-10-16	11.945	12.750	11.845	12.120	12.120	94,168,900
2025-10-15	11.970	12.150	11.650	11.965	11.965	55,993,400
2025-10-14	12.040	12.075	11.825	11.955	11.955	46,443,200
2025-10-13	12.100	12.275	11.820	12.000	12.000	78,301,500
2025-10-10	12.420	12.450	12.060	12.165	12.165	39,047,800
2025-10-09	12.280	12.525	11.800	12.280	12.280	85,836,600
2025-10-08	12.655	12.680	12.045	12.170	12.170	68,041,500
2025-10-07	12.410	12.690	12.320	12.450	12.450	45,558,300
2025-10-06	12.145	12.555	12.005	12.500	12.500	76,776,400
2025-10-03	12.515	12.785	12.025	12.260	12.260	80,911,500
2025-10-02	12.360	12.680	12.080	12.500	12.500	97,731,400
2025-10-01	12.640	12.760	12.280	12.350	12.350	51,348,800
2025-09-30	12.690	12.780	12.350	12.725	12.725	66,594,500
2025-09-29	13.005	13.120	12.625	12.630	12.630	59,212,300
2025-09-26	13.030	13.090	12.805	13.050	13.050	46,638,600
2025-09-25	13.175	13.315	12.915	13.030	13.030	28,584,500
2025-09-24	12.960	13.295	12.790	13.080	13.080	76,930,600
2025-09-23	13.420	13.475	12.840	13.335	13.335	83,980,300
2025-09-22	13.050	13.500	12.835	13.250	13.250	117,022,400
2025-09-19	13.455	13.620	12.920	13.215	13.215	98,431,900
2025-09-18	13.710	13.785	13.335	13.455	13.455	67,275,900
2025-09-17	13.910	13.935	13.580	13.710	13.710	46,375,300
2025-09-16	14.030	14.135	13.675	13.890	13.890	76,437,800
2025-09-15	14.540	14.555	13.800	14.005	14.005	131,042,400
2025-09-12	14.885	14.930	14.430	14.660	14.660	121,576,000
2025-09-11	15.030	15.070	14.715	14.870	14.870	71,829,600
2025-09-10	15.200	15.260	14.915	15.010	15.010	36,593,500
2025-09-09	15.200	15.410	15.140	15.200	15.200	38,037,700
2025-09-08	14.940	15.275	14.840	15.150	15.150	47,771,100
2025-09-05	15.020	15.070	14.840	14.910	14.910	32,575,400
2025-09-04	15.140	15.140	14.925	14.950	14.950	37,721,500
2025-09-03	15.005	15.125	14.750	14.780	14.780	57,407,400
2025-09-02	15.220	15.255	14.820	14.860	14.860	74,656,500
2025-09-01	15.110	15.495	15.080	15.140	15.140	37,176,300
2025-08-29	15.140	15.265	15.085	15.145	15.145	15,008,200
2025-08-28	15.290	15.335	15.025	15.170	15.170	45,798,500
2025-08-27	15.255	15.350	15.190	15.220	15.220	29,518,800
2025-08-26	15.500	15.665	15.075	15.250	15.250	51,351,900
2025-08-25	15.655	15.795	15.280	15.405	15.405	36,091,200
2025-08-22	15.525	15.790	15.310	15.685	15.685	42,802,800
2025-08-21	15.945	16.005	15.435	15.600	15.600	53,622,500
2025-08-20	16.070	16.170	15.825	15.925	15.925	34,499,100
2025-08-19	16.200	16.395	16.000	16.065	16.065	65,897,500
2025-08-18	16.015	16.220	15.740	16.000	16.000	78,279,200
2025-08-15	16.570	16.585	16.120	16.150	16.150	106,322,700

← NewerPage 5 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.