Rosseti Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.791	0.809	0.771	0.783	0.774	20,130,000
2023-09-29	0.840	0.840	0.787	0.798	0.788	25,060,000
2023-09-28	0.839	0.847	0.797	0.812	0.802	37,800,000
2023-09-27	0.818	0.860	0.817	0.839	0.828	36,060,000
2023-09-26	0.850	0.858	0.793	0.813	0.803	27,260,000
2023-09-25	0.847	0.945	0.791	0.832	0.822	156,130,000
2023-09-22	0.760	0.800	0.743	0.781	0.772	36,340,000
2023-09-21	0.787	0.850	0.741	0.760	0.751	77,590,000
2023-09-20	0.780	0.900	0.706	0.787	0.777	176,870,000
2023-09-19	0.856	0.897	0.787	0.820	0.810	51,310,000
2023-09-18	0.881	0.940	0.853	0.870	0.860	73,620,000
2023-09-15	0.801	0.909	0.798	0.900	0.889	74,980,000
2023-09-14	0.905	0.907	0.615	0.860	0.850	179,890,000
2023-09-13	0.946	0.946	0.883	0.906	0.895	39,250,000
2023-09-12	0.965	0.982	0.902	0.927	0.916	101,810,000
2023-09-11	0.870	1.040	0.806	0.957	0.946	495,350,000
2023-09-08	0.910	0.910	0.832	0.870	0.860	47,140,000
2023-09-07	0.910	0.960	0.821	0.895	0.884	140,220,000
2023-09-06	0.946	0.946	0.871	0.910	0.899	31,880,000
2023-09-05	0.939	0.948	0.912	0.929	0.917	43,000,000
2023-09-04	0.959	0.968	0.901	0.939	0.927	98,830,000
2023-09-01	0.911	1.070	0.911	0.945	0.934	406,080,000
2023-08-31	0.850	1.059	0.835	0.893	0.882	690,390,000
2023-08-30	0.765	0.890	0.757	0.831	0.821	329,610,000
2023-08-29	0.770	0.782	0.757	0.765	0.756	46,090,000
2023-08-28	0.786	0.812	0.740	0.767	0.757	132,380,000
2023-08-25	0.705	0.843	0.692	0.785	0.775	693,700,000
2023-08-24	0.680	0.682	0.660	0.676	0.667	19,280,000
2023-08-23	0.699	0.699	0.671	0.682	0.673	12,270,000
2023-08-22	0.690	0.700	0.678	0.690	0.682	30,870,000
2023-08-21	0.687	0.689	0.663	0.687	0.679	42,140,000
2023-08-18	0.680	0.698	0.655	0.655	0.647	28,860,000
2023-08-17	0.698	0.698	0.660	0.680	0.672	39,180,000
2023-08-16	0.726	0.785	0.612	0.670	0.661	365,720,000
2023-08-15	0.615	0.688	0.580	0.685	0.677	29,390,000
2023-08-14	0.698	0.714	0.680	0.683	0.674	45,150,000
2023-08-11	0.710	0.735	0.653	0.698	0.690	33,310,000
2023-08-10	0.729	0.745	0.692	0.701	0.693	44,460,000
2023-08-09	0.691	0.752	0.680	0.724	0.715	180,520,000
2023-08-08	0.703	0.703	0.665	0.680	0.671	21,550,000
2023-08-07	0.715	0.715	0.666	0.696	0.688	36,480,000
2023-08-04	0.706	0.717	0.647	0.691	0.682	46,270,000
2023-08-03	0.709	0.714	0.683	0.705	0.696	39,740,000
2023-08-02	0.725	0.730	0.700	0.709	0.701	66,390,000
2023-08-01	0.750	0.795	0.709	0.725	0.716	340,300,000
2023-07-31	0.632	0.775	0.615	0.728	0.719	700,580,000
2023-07-28	0.525	0.667	0.485	0.594	0.586	872,180,000
2023-07-27	0.484	0.487	0.475	0.477	0.471	22,380,000
2023-07-26	0.493	0.493	0.465	0.483	0.477	69,000,000
2023-07-25	0.478	0.503	0.470	0.482	0.476	55,670,000
2023-07-24	0.449	0.517	0.432	0.485	0.479	414,330,000
2023-07-21	0.425	0.436	0.421	0.429	0.423	16,000,000
2023-07-20	0.430	0.438	0.413	0.425	0.420	56,460,000
2023-07-19	0.421	0.430	0.415	0.427	0.421	39,230,000
2023-07-18	0.415	0.421	0.413	0.418	0.413	20,380,000
2023-07-17	0.375	0.420	0.375	0.414	0.409	22,380,000
2023-07-14	0.419	0.420	0.411	0.413	0.408	31,220,000
2023-07-13	0.410	0.419	0.406	0.416	0.411	27,770,000
2023-07-12	0.404	0.409	0.401	0.408	0.403	6,530,000
2023-07-11	0.400	0.410	0.400	0.403	0.398	9,850,000

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-24	0.0069 RUB
2020-01-14	0.0029 RUB
2019-06-24	0.0010 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.