Rosseti Severnyi Kavkaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	18.940	19.180	18.880	18.880	18.880	74,150
2026-02-09	19.140	19.480	18.780	18.840	18.840	92,660
2026-02-06	18.820	19.320	18.780	19.140	19.140	49,340
2026-02-05	18.820	19.200	18.780	18.800	18.800	81,500
2026-02-04	18.940	19.480	18.740	18.860	18.860	279,000
2026-02-03	19.220	20.600	18.500	18.940	18.940	578,410
2026-02-02	17.400	19.480	17.140	17.720	17.720	462,840
2026-01-30	17.740	18.120	17.360	17.560	17.560	88,460
2026-01-29	17.620	18.080	16.860	17.480	17.480	89,320
2026-01-28	17.800	18.140	17.500	17.740	17.740	75,210
2026-01-27	17.200	18.180	17.060	17.840	17.840	156,040
2026-01-26	17.300	17.460	17.060	17.300	17.300	18,000
2026-01-23	17.620	17.620	17.120	17.560	17.560	14,840
2026-01-22	17.500	17.760	17.360	17.600	17.600	36,680
2026-01-21	17.280	17.560	17.240	17.520	17.520	20,110
2026-01-20	17.540	17.660	17.200	17.400	17.400	20,200
2026-01-19	17.300	17.740	17.300	17.660	17.660	39,920
2026-01-16	17.200	17.540	17.200	17.300	17.300	28,870
2026-01-15	17.340	17.420	17.020	17.060	17.060	25,070
2026-01-14	17.480	17.540	17.140	17.420	17.420	61,060
2026-01-13	17.180	17.520	16.360	17.060	17.060	109,290
2026-01-12	17.140	17.780	17.100	17.600	17.600	149,540
2026-01-09	16.780	18.220	16.360	17.200	17.200	306,830
2026-01-08	16.520	16.840	16.380	16.660	16.660	71,820
2026-01-06	16.100	17.200	16.100	16.480	16.480	143,220
2026-01-05	16.000	16.240	16.000	16.180	16.180	7,200
2025-12-30	16.140	16.320	15.900	16.240	16.240	8,530
2025-12-29	16.180	16.400	16.040	16.360	16.360	12,580
2025-12-26	16.120	16.400	15.920	16.180	16.180	18,340
2025-12-25	16.220	16.220	15.960	16.140	16.140	2,990
2025-12-24	16.040	16.220	15.980	16.140	16.140	9,950
2025-12-23	16.340	16.460	16.000	16.160	16.160	10,500
2025-12-22	16.400	16.560	16.240	16.420	16.420	8,230
2025-12-19	16.260	16.640	16.260	16.420	16.420	78,850
2025-12-18	16.140	16.520	16.000	16.360	16.360	37,230
2025-12-17	16.460	16.460	15.880	16.320	16.320	65,960
2025-12-16	16.460	16.460	16.300	16.360	16.360	10,750
2025-12-15	16.560	16.560	16.320	16.360	16.360	12,700
2025-12-12	16.460	16.500	16.280	16.400	16.400	6,730
2025-12-11	16.720	16.740	16.180	16.460	16.460	55,990
2025-12-10	16.360	16.760	16.180	16.540	16.540	58,830
2025-12-09	16.740	16.740	15.900	16.080	16.080	122,970
2025-12-08	16.660	16.780	16.560	16.620	16.620	22,380
2025-12-05	16.780	16.800	16.500	16.680	16.680	34,720
2025-12-04	16.500	16.720	16.500	16.520	16.520	26,280
2025-12-03	16.580	16.600	16.480	16.520	16.520	9,280
2025-12-02	16.680	16.820	16.520	16.640	16.640	3,080
2025-12-01	16.760	16.780	16.280	16.640	16.640	15,910
2025-11-28	16.800	16.800	16.380	16.620	16.620	7,030
2025-11-27	17.000	17.120	16.500	16.700	16.700	40,550
2025-11-26	17.000	17.080	16.900	17.000	17.000	16,350
2025-11-25	17.000	17.000	16.900	17.000	17.000	8,000
2025-11-24	17.220	17.360	16.880	17.040	17.040	85,590
2025-11-21	17.240	17.280	17.000	17.240	17.240	13,490
2025-11-20	17.100	17.320	16.880	17.100	17.100	8,940
2025-11-19	17.220	17.320	17.060	17.140	17.140	6,860
2025-11-18	17.080	17.240	17.020	17.220	17.220	3,760
2025-11-17	17.280	17.280	17.040	17.120	17.120	1,760
2025-11-14	17.220	17.280	17.080	17.200	17.200	2,040
2025-11-13	17.080	17.220	17.080	17.100	17.100	2,030

← NewerPage 4 of 5 · 254 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.