Sovcombank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 13.150 | 13.150 | 12.545 | 12.890 | 12.890 | 37,134,300 |
| 2024-11-27 | 12.650 | 13.140 | 12.310 | 12.655 | 12.655 | 52,039,100 |
| 2024-11-26 | 12.795 | 12.980 | 12.380 | 12.545 | 12.545 | 54,922,300 |
| 2024-11-25 | 13.625 | 13.785 | 12.580 | 12.875 | 12.875 | 81,651,600 |
| 2024-11-22 | 14.240 | 14.250 | 13.500 | 13.615 | 13.615 | 30,775,900 |
| 2024-11-21 | 13.775 | 14.200 | 13.500 | 13.710 | 13.710 | 36,703,800 |
| 2024-11-20 | 14.125 | 14.330 | 13.560 | 13.920 | 13.920 | 46,117,800 |
| 2024-11-19 | 14.175 | 14.245 | 13.790 | 13.975 | 13.975 | 69,897,300 |
| 2024-11-18 | 13.440 | 14.325 | 13.290 | 14.280 | 14.280 | 120,047,700 |
| 2024-11-15 | 12.940 | 13.680 | 12.935 | 13.575 | 13.575 | 66,897,900 |
| 2024-11-14 | 13.165 | 13.330 | 12.835 | 12.870 | 12.870 | 34,291,900 |
| 2024-11-13 | 13.170 | 13.400 | 13.075 | 13.325 | 13.325 | 24,670,000 |
| 2024-11-12 | 13.530 | 13.785 | 13.050 | 13.285 | 13.285 | 44,341,600 |
| 2024-11-11 | 13.510 | 13.795 | 13.300 | 13.645 | 13.645 | 63,135,800 |
| 2024-11-08 | 13.200 | 13.310 | 12.850 | 13.105 | 13.105 | 40,518,600 |
| 2024-11-07 | 12.800 | 13.090 | 12.335 | 12.875 | 12.875 | 40,777,600 |
| 2024-11-06 | 12.950 | 13.190 | 12.610 | 12.755 | 12.755 | 47,625,800 |
| 2024-11-05 | 12.355 | 12.750 | 12.225 | 12.650 | 12.650 | 26,441,200 |
| 2024-11-02 | 12.380 | 12.385 | 12.190 | 12.230 | 12.230 | 11,188,000 |
| 2024-11-01 | 12.300 | 12.450 | 12.160 | 12.330 | 12.330 | 16,004,400 |
| 2024-10-31 | 12.350 | 12.545 | 12.170 | 12.200 | 12.200 | 21,624,600 |
| 2024-10-30 | 12.790 | 12.940 | 12.360 | 12.535 | 12.535 | 21,602,700 |
| 2024-10-29 | 12.250 | 12.730 | 12.125 | 12.630 | 12.630 | 53,876,600 |
| 2024-10-28 | 12.325 | 12.925 | 12.075 | 12.350 | 12.350 | 81,856,900 |
| 2024-10-25 | 12.945 | 13.005 | 12.330 | 12.475 | 12.475 | 39,706,200 |
| 2024-10-24 | 12.895 | 13.045 | 12.625 | 12.915 | 12.915 | 19,534,700 |
| 2024-10-23 | 13.190 | 13.200 | 12.800 | 12.805 | 12.805 | 22,826,800 |
| 2024-10-22 | 13.360 | 13.420 | 13.120 | 13.250 | 13.250 | 7,698,600 |
| 2024-10-21 | 13.410 | 13.440 | 13.255 | 13.340 | 13.340 | 6,159,700 |
| 2024-10-18 | 13.635 | 13.640 | 13.285 | 13.405 | 13.405 | 10,839,000 |
| 2024-10-17 | 13.515 | 13.675 | 13.435 | 13.510 | 13.510 | 8,709,400 |
| 2024-10-16 | 13.560 | 13.690 | 13.420 | 13.510 | 13.510 | 8,157,100 |
| 2024-10-15 | 13.580 | 13.645 | 13.440 | 13.570 | 13.570 | 13,453,200 |
| 2024-10-14 | 13.400 | 13.720 | 13.225 | 13.515 | 13.515 | 16,798,900 |
| 2024-10-11 | 13.500 | 13.585 | 13.330 | 13.365 | 13.365 | 8,605,600 |
| 2024-10-10 | 13.500 | 13.630 | 13.455 | 13.465 | 13.465 | 6,628,900 |
| 2024-10-09 | 13.610 | 13.610 | 13.300 | 13.390 | 13.390 | 11,376,800 |
| 2024-10-08 | 13.505 | 13.680 | 13.400 | 13.490 | 13.490 | 10,568,000 |
| 2024-10-07 | 13.685 | 13.770 | 13.335 | 13.505 | 13.505 | 16,253,000 |
| 2024-10-04 | 13.920 | 13.990 | 13.580 | 13.615 | 13.615 | 28,765,600 |
| 2024-10-03 | 13.535 | 13.990 | 13.535 | 13.900 | 13.900 | 21,302,900 |
| 2024-10-02 | 13.920 | 13.970 | 13.525 | 13.645 | 13.645 | 19,353,200 |
| 2024-10-01 | 13.910 | 14.065 | 13.710 | 13.750 | 13.750 | 38,924,800 |
| 2024-09-30 | 14.040 | 14.180 | 13.975 | 13.985 | 13.985 | 26,845,200 |
| 2024-09-27 | 14.005 | 14.050 | 13.925 | 14.045 | 14.045 | 20,800,400 |
| 2024-09-26 | 13.960 | 14.100 | 13.720 | 13.980 | 13.980 | 16,128,600 |
| 2024-09-25 | 14.440 | 14.550 | 13.965 | 14.190 | 14.190 | 46,942,700 |
| 2024-09-24 | 14.600 | 14.600 | 14.300 | 14.440 | 14.440 | 21,196,400 |
| 2024-09-23 | 14.300 | 14.650 | 14.300 | 14.465 | 14.465 | 32,890,100 |
| 2024-09-20 | 14.000 | 14.200 | 13.915 | 14.030 | 14.030 | 22,687,500 |
| 2024-09-19 | 13.830 | 14.140 | 13.750 | 13.900 | 13.900 | 16,293,300 |
| 2024-09-18 | 14.145 | 14.195 | 13.800 | 13.880 | 13.880 | 13,088,500 |
| 2024-09-17 | 13.940 | 14.195 | 13.730 | 14.125 | 14.125 | 30,928,900 |
| 2024-09-16 | 13.335 | 13.945 | 13.140 | 13.910 | 13.910 | 41,741,600 |
| 2024-09-13 | 12.985 | 13.490 | 12.700 | 13.400 | 13.400 | 39,994,700 |
| 2024-09-12 | 13.130 | 13.130 | 12.700 | 12.965 | 12.965 | 38,023,000 |
| 2024-09-11 | 13.420 | 13.730 | 13.010 | 13.345 | 13.345 | 34,727,800 |
| 2024-09-10 | 13.990 | 14.035 | 13.450 | 13.525 | 13.525 | 23,840,000 |
| 2024-09-09 | 13.350 | 13.850 | 13.340 | 13.530 | 13.530 | 25,420,700 |
| 2024-09-06 | 13.300 | 13.450 | 13.005 | 13.160 | 13.160 | 12,569,100 |
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.