Sovcombank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 16.570 | 16.585 | 16.120 | 16.150 | 16.150 | 106,322,700 |
| 2025-08-14 | 16.470 | 16.545 | 16.090 | 16.400 | 16.400 | 68,085,100 |
| 2025-08-13 | 16.820 | 16.880 | 16.335 | 16.565 | 16.565 | 62,600,400 |
| 2025-08-12 | 17.135 | 17.215 | 16.510 | 16.790 | 16.790 | 88,517,600 |
| 2025-08-11 | 17.350 | 17.545 | 17.005 | 17.075 | 17.075 | 71,183,100 |
| 2025-08-08 | 17.125 | 17.400 | 16.885 | 17.110 | 17.110 | 38,586,600 |
| 2025-08-07 | 17.125 | 17.375 | 16.940 | 17.220 | 17.220 | 61,627,600 |
| 2025-08-06 | 16.885 | 17.265 | 16.720 | 16.790 | 16.790 | 51,118,800 |
| 2025-08-05 | 16.980 | 17.055 | 16.780 | 16.875 | 16.875 | 28,034,300 |
| 2025-08-04 | 16.635 | 17.010 | 16.580 | 16.850 | 16.850 | 26,709,200 |
| 2025-08-01 | 17.120 | 17.225 | 16.500 | 16.675 | 16.675 | 50,771,700 |
| 2025-07-31 | 16.575 | 17.165 | 16.455 | 17.100 | 17.100 | 77,822,100 |
| 2025-07-30 | 16.550 | 16.875 | 16.490 | 16.560 | 16.560 | 34,528,200 |
| 2025-07-29 | 16.260 | 16.750 | 16.190 | 16.630 | 16.630 | 33,582,100 |
| 2025-07-28 | 16.880 | 16.970 | 16.150 | 16.460 | 16.460 | 43,999,500 |
| 2025-07-25 | 16.945 | 17.340 | 16.680 | 16.760 | 16.760 | 69,724,700 |
| 2025-07-24 | 17.020 | 17.120 | 16.800 | 16.880 | 16.880 | 24,770,200 |
| 2025-07-23 | 17.055 | 17.250 | 16.905 | 17.040 | 17.040 | 45,310,600 |
| 2025-07-22 | 17.250 | 17.275 | 16.820 | 16.935 | 16.935 | 39,939,200 |
| 2025-07-21 | 17.330 | 17.455 | 17.045 | 17.230 | 17.230 | 32,935,300 |
| 2025-07-18 | 16.735 | 17.300 | 16.725 | 17.235 | 17.235 | 39,710,300 |
| 2025-07-17 | 17.050 | 17.670 | 16.635 | 16.730 | 16.730 | 66,967,300 |
| 2025-07-16 | 16.595 | 17.190 | 16.330 | 16.995 | 16.995 | 73,395,500 |
| 2025-07-15 | 16.270 | 16.595 | 16.120 | 16.540 | 16.540 | 51,631,000 |
| 2025-07-14 | 15.155 | 16.330 | 15.075 | 15.885 | 15.885 | 64,208,900 |
| 2025-07-11 | 15.865 | 15.865 | 15.125 | 15.500 | 15.500 | 38,872,100 |
| 2025-07-10 | 15.805 | 15.960 | 15.690 | 15.955 | 15.955 | 19,469,900 |
| 2025-07-09 | 15.510 | 15.810 | 15.200 | 15.330 | 15.330 | 37,584,600 |
| 2025-07-08 | 15.885 | 16.030 | 15.525 | 15.910 | 15.910 | 33,512,500 |
| 2025-07-07 | 16.320 | 16.555 | 16.100 | 16.190 | 16.190 | 34,374,500 |
| 2025-07-04 | 16.150 | 16.415 | 15.970 | 16.340 | 16.340 | 33,804,200 |
| 2025-07-03 | 16.400 | 16.600 | 16.160 | 16.475 | 16.475 | 29,167,100 |
| 2025-07-02 | 16.410 | 16.525 | 16.185 | 16.375 | 16.375 | 35,827,700 |
| 2025-07-01 | 16.460 | 16.585 | 16.350 | 16.395 | 16.395 | 38,252,800 |
| 2025-06-30 | 16.050 | 16.530 | 16.030 | 16.400 | 16.400 | 74,641,600 |
| 2025-06-27 | 15.870 | 16.095 | 15.790 | 15.950 | 15.950 | 30,742,900 |
| 2025-06-26 | 15.900 | 16.140 | 15.790 | 16.025 | 16.025 | 37,753,600 |
| 2025-06-25 | 15.685 | 15.975 | 15.620 | 15.860 | 15.860 | 20,788,700 |
| 2025-06-24 | 15.475 | 15.720 | 15.395 | 15.645 | 15.645 | 31,710,400 |
| 2025-06-23 | 15.840 | 15.960 | 15.380 | 15.790 | 15.790 | 35,546,900 |
| 2025-06-20 | 16.010 | 16.100 | 15.695 | 15.785 | 15.785 | 30,682,900 |
| 2025-06-19 | 15.590 | 16.365 | 15.515 | 16.150 | 16.150 | 96,559,200 |
| 2025-06-18 | 15.645 | 15.770 | 15.530 | 15.630 | 15.630 | 17,692,900 |
| 2025-06-17 | 15.340 | 15.660 | 15.250 | 15.480 | 15.480 | 24,145,700 |
| 2025-06-16 | 15.435 | 15.560 | 15.290 | 15.340 | 15.340 | 25,838,100 |
| 2025-06-13 | 15.570 | 15.655 | 15.350 | 15.430 | 15.430 | 10,923,400 |
| 2025-06-11 | 15.545 | 15.830 | 15.460 | 15.635 | 15.635 | 23,144,400 |
| 2025-06-10 | 15.400 | 15.650 | 15.220 | 15.620 | 15.620 | 26,549,700 |
| 2025-06-09 | 15.665 | 15.775 | 15.150 | 15.360 | 15.360 | 36,036,100 |
| 2025-06-06 | 16.280 | 17.290 | 15.450 | 15.500 | 15.500 | 122,059,800 |
| 2025-06-05 | 16.190 | 16.390 | 16.100 | 16.275 | 16.275 | 24,393,500 |
| 2025-06-04 | 16.205 | 16.500 | 16.050 | 16.155 | 16.155 | 51,220,100 |
| 2025-06-03 | 15.745 | 16.245 | 15.740 | 16.020 | 16.020 | 46,400,500 |
| 2025-06-02 | 15.590 | 15.865 | 15.005 | 15.780 | 15.780 | 45,966,300 |
| 2025-05-30 | 15.245 | 15.650 | 15.160 | 15.535 | 15.535 | 27,707,500 |
| 2025-05-29 | 15.600 | 15.685 | 15.250 | 15.340 | 15.340 | 28,279,500 |
| 2025-05-28 | 14.950 | 15.680 | 14.920 | 15.400 | 15.400 | 49,747,600 |
| 2025-05-27 | 14.400 | 14.990 | 14.060 | 14.980 | 14.980 | 54,904,400 |
| 2025-05-26 | 15.090 | 15.090 | 14.230 | 14.555 | 14.555 | 56,667,000 |
| 2025-05-23 | 15.210 | 15.425 | 14.960 | 15.080 | 15.080 | 32,072,700 |
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.