Sovcombank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.195	17.535	17.075	17.245	17.245	59,042,800
2025-02-24	16.895	17.250	16.820	17.095	17.095	43,475,600
2025-02-21	16.950	17.100	16.710	16.800	16.800	26,313,300
2025-02-20	16.990	17.150	16.720	16.935	16.935	26,262,400
2025-02-19	16.915	17.100	16.520	16.815	16.815	42,116,700
2025-02-18	17.400	17.585	16.420	16.740	16.740	80,458,700
2025-02-17	16.615	17.360	16.610	17.120	17.120	84,978,600
2025-02-14	16.600	17.100	16.000	16.195	16.195	93,239,700
2025-02-13	16.600	16.890	16.200	16.370	16.370	76,433,800
2025-02-12	15.800	16.540	15.420	15.570	15.570	109,984,700
2025-02-11	15.260	15.790	15.245	15.695	15.695	54,545,900
2025-02-10	15.210	15.580	15.150	15.555	15.555	58,957,700
2025-02-07	15.195	15.300	15.075	15.150	15.150	13,950,300
2025-02-06	15.060	15.295	15.025	15.210	15.210	27,695,700
2025-02-05	14.825	15.175	14.705	14.800	14.800	24,185,600
2025-02-04	14.910	15.050	14.760	14.940	14.940	12,699,300
2025-02-03	15.080	15.080	14.740	14.895	14.895	20,966,500
2025-01-31	15.150	15.295	14.940	14.970	14.970	18,482,600
2025-01-30	15.105	15.385	15.060	15.250	15.250	17,530,800
2025-01-29	15.130	15.440	15.050	15.150	15.150	27,369,600
2025-01-28	14.800	15.260	14.540	14.980	14.980	28,224,300
2025-01-27	15.050	15.175	14.800	14.840	14.840	20,835,200
2025-01-24	15.000	15.075	14.755	14.920	14.920	33,781,500
2025-01-23	15.080	15.105	14.715	14.885	14.885	39,508,300
2025-01-22	15.330	15.440	15.005	15.245	15.245	41,724,200
2025-01-21	14.965	15.430	14.955	15.350	15.350	23,780,700
2025-01-20	15.600	15.995	14.810	15.175	15.175	57,003,500
2025-01-17	15.370	15.660	15.115	15.375	15.375	46,046,300
2025-01-16	15.395	15.800	15.250	15.370	15.370	80,566,200
2025-01-15	14.800	15.400	14.495	14.535	14.535	72,681,800
2025-01-14	14.450	14.850	14.445	14.715	14.715	35,427,200
2025-01-13	14.600	14.990	14.420	14.690	14.690	67,421,500
2025-01-10	13.940	14.645	13.900	14.300	14.300	70,402,800
2025-01-09	14.380	14.405	13.850	13.945	13.945	29,588,100
2025-01-08	13.990	14.370	13.960	14.260	14.260	16,476,300
2025-01-06	13.995	14.055	13.885	13.985	13.985	11,269,400
2025-01-03	14.185	14.185	13.930	14.120	14.120	14,079,700
2024-12-30	13.945	14.280	13.780	14.190	14.190	37,009,600
2024-12-28	13.700	13.975	13.700	13.855	13.855	32,446,600
2024-12-27	13.685	13.915	13.570	13.770	13.770	33,450,500
2024-12-26	13.940	13.995	13.610	13.850	13.850	30,072,600
2024-12-25	13.600	14.160	13.425	13.730	13.730	104,920,400
2024-12-24	14.150	14.165	13.675	13.720	13.720	37,380,700
2024-12-23	14.400	14.815	13.830	13.955	13.955	105,098,200
2024-12-20	13.110	14.440	12.875	14.275	14.275	170,708,300
2024-12-19	12.975	13.200	12.775	13.200	13.200	77,101,700
2024-12-18	12.680	12.985	12.555	12.850	12.850	163,442,000
2024-12-17	11.830	12.785	11.655	11.940	11.940	195,582,700
2024-12-16	12.200	12.300	11.770	11.900	11.900	40,966,500
2024-12-13	12.265	12.365	12.205	12.245	12.245	11,572,500
2024-12-12	12.540	12.615	12.250	12.390	12.390	14,856,700
2024-12-11	12.485	12.540	12.375	12.500	12.500	17,526,900
2024-12-10	12.700	12.705	12.345	12.495	12.495	14,416,200
2024-12-09	12.840	12.840	12.635	12.695	12.695	19,178,100
2024-12-06	12.750	12.810	12.610	12.680	12.680	13,523,100
2024-12-05	12.460	12.900	12.350	12.650	12.650	26,173,400
2024-12-04	12.700	12.800	12.205	12.550	12.550	30,082,800
2024-12-03	12.865	12.865	12.610	12.670	12.670	13,293,400
2024-12-02	12.860	12.985	12.565	12.700	12.700	34,310,900
2024-11-29	12.950	12.950	12.735	12.930	12.930	21,684,500

← NewerPage 8 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.