Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.380	15.675	14.920	15.540	15.540	46,719,900
2025-05-21	15.550	15.700	15.355	15.370	15.370	20,038,000
2025-05-20	15.405	15.700	15.320	15.540	15.540	29,603,700
2025-05-19	15.730	16.130	15.365	15.460	15.460	69,386,800
2025-05-16	15.515	16.075	15.320	15.705	15.705	66,098,400
2025-05-15	15.740	16.020	15.400	15.615	15.615	55,449,100
2025-05-14	15.600	16.160	15.500	16.160	16.160	67,366,800
2025-05-13	15.535	15.620	15.240	15.600	15.600	21,688,900
2025-05-12	15.095	15.580	15.070	15.500	15.500	34,041,100
2025-05-08	14.830	15.260	14.820	15.080	15.080	15,572,300
2025-05-07	14.825	14.970	14.635	14.780	14.780	19,835,400
2025-05-06	14.610	14.985	14.430	14.805	14.805	34,032,700
2025-05-05	14.860	15.070	14.430	14.500	14.500	35,008,400
2025-05-02	15.385	15.420	14.855	14.925	14.925	23,324,200
2025-04-30	15.735	15.770	15.130	15.260	15.260	43,838,400
2025-04-29	16.405	16.485	15.495	15.740	15.740	58,887,000
2025-04-28	16.835	16.970	16.400	16.645	16.645	49,380,500
2025-04-25	16.570	16.900	16.510	16.835	16.835	42,504,100
2025-04-24	16.670	16.765	16.480	16.565	16.565	28,117,100
2025-04-23	16.900	16.995	16.295	16.555	16.555	41,923,600
2025-04-22	16.500	17.060	16.435	16.735	16.735	51,119,000
2025-04-21	16.120	16.590	16.120	16.470	16.470	24,565,300
2025-04-18	16.180	16.365	15.750	16.280	16.280	39,450,100
2025-04-17	16.120	16.360	15.945	16.160	16.160	31,880,500
2025-04-16	16.175	16.400	16.005	16.170	16.170	33,411,100
2025-04-15	16.125	16.350	15.770	16.150	16.150	38,003,800
2025-04-14	16.495	16.675	16.025	16.180	16.180	42,967,700
2025-04-11	16.360	16.765	16.215	16.380	16.380	45,415,300
2025-04-10	16.340	16.550	15.750	16.125	16.125	71,923,500
2025-04-09	15.410	16.245	14.560	15.080	15.080	167,491,000
2025-04-08	15.590	16.195	15.430	16.120	16.120	75,117,100
2025-04-07	15.445	16.020	14.615	15.240	15.240	160,369,300
2025-04-04	16.750	16.875	15.325	15.845	15.845	107,356,300
2025-04-03	16.920	17.000	15.915	16.160	16.160	83,608,800
2025-04-02	16.360	17.020	16.300	16.500	16.500	79,325,100
2025-04-01	16.970	17.550	16.300	17.080	17.080	82,900,200
2025-03-31	16.800	17.085	16.005	17.080	17.080	82,406,500
2025-03-28	16.940	17.185	16.330	16.760	16.760	137,342,600
2025-03-27	17.950	18.060	16.880	17.400	17.400	65,791,000
2025-03-26	18.370	18.500	17.775	17.870	17.870	42,035,700
2025-03-25	18.305	18.495	17.850	18.195	18.195	47,401,700
2025-03-24	18.460	18.585	18.160	18.440	18.440	37,850,600
2025-03-21	18.560	18.900	18.320	18.360	18.360	55,477,700
2025-03-20	18.800	18.920	18.415	18.640	18.640	41,046,000
2025-03-19	18.670	18.860	18.315	18.850	18.850	59,020,400
2025-03-18	18.715	18.970	18.565	18.770	18.770	74,447,300
2025-03-17	17.780	18.795	17.710	18.680	18.680	96,402,000
2025-03-14	17.020	17.855	16.965	17.795	17.795	78,176,200
2025-03-13	17.300	17.515	16.595	16.845	16.845	90,506,000
2025-03-12	17.430	17.495	16.995	17.220	17.220	30,298,200
2025-03-11	17.540	17.665	17.065	17.435	17.435	32,347,500
2025-03-10	17.700	17.925	17.420	17.610	17.610	24,032,500
2025-03-07	17.475	17.915	16.700	17.180	17.180	90,780,600
2025-03-06	17.570	18.090	17.195	17.380	17.380	69,170,900
2025-03-05	17.245	17.950	16.900	17.870	17.870	72,289,300
2025-03-04	16.500	17.440	16.500	17.190	17.190	75,596,600
2025-03-03	16.650	16.795	15.855	16.165	16.165	65,756,800
2025-02-28	16.200	16.945	15.885	16.465	16.465	101,673,300
2025-02-27	16.460	16.510	15.885	16.450	16.450	52,710,300
2025-02-26	17.255	17.400	16.165	16.860	16.860	89,236,400

← NewerPage 7 of 13 · 724 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.