Rosseti Yug PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.044	0.046	0.043	0.045	0.045	145,850,000
2023-04-11	0.045	0.047	0.043	0.044	0.044	318,090,000
2023-04-10	0.043	0.045	0.043	0.044	0.044	301,870,000
2023-04-07	0.043	0.045	0.043	0.043	0.043	349,420,000
2023-04-06	0.044	0.044	0.043	0.043	0.043	74,150,000
2023-04-05	0.043	0.045	0.043	0.044	0.044	172,410,000
2023-04-04	0.042	0.049	0.042	0.043	0.043	2,259,150,000
2023-04-03	0.042	0.042	0.042	0.042	0.042	102,590,000
2023-03-31	0.042	0.042	0.041	0.041	0.041	44,750,000
2023-03-30	0.041	0.042	0.041	0.042	0.042	145,750,000
2023-03-29	0.041	0.041	0.041	0.041	0.041	28,350,000
2023-03-28	0.042	0.042	0.041	0.041	0.041	118,650,000
2023-03-27	0.041	0.042	0.041	0.041	0.041	350,710,000
2023-03-24	0.041	0.042	0.041	0.041	0.041	41,400,000
2023-03-23	0.042	0.042	0.041	0.042	0.042	68,840,000
2023-03-22	0.041	0.044	0.040	0.042	0.042	260,210,000
2023-03-21	0.042	0.042	0.041	0.041	0.041	54,760,000
2023-03-20	0.041	0.042	0.041	0.041	0.041	50,490,000
2023-03-17	0.042	0.042	0.041	0.041	0.041	24,870,000
2023-03-16	0.043	0.043	0.041	0.042	0.042	61,090,000
2023-03-15	0.041	0.044	0.041	0.042	0.042	179,660,000
2023-03-14	0.041	0.041	0.040	0.041	0.041	46,760,000
2023-03-13	0.042	0.043	0.040	0.041	0.041	130,780,000
2023-03-10	0.041	0.044	0.041	0.042	0.042	818,380,000
2023-03-09	0.041	0.043	0.041	0.041	0.041	474,300,000
2023-03-07	0.041	0.042	0.040	0.041	0.041	372,890,000
2023-03-06	0.040	0.043	0.040	0.040	0.040	699,230,000
2023-03-03	0.039	0.040	0.039	0.040	0.040	18,720,000
2023-03-02	0.040	0.040	0.039	0.039	0.039	48,420,000
2023-03-01	0.041	0.042	0.040	0.040	0.040	226,480,000
2023-02-28	0.040	0.041	0.040	0.040	0.040	46,220,000
2023-02-27	0.039	0.040	0.038	0.040	0.040	111,070,000
2023-02-24	0.040	0.040	0.038	0.039	0.039	42,560,000
2023-02-22	0.039	0.042	0.039	0.039	0.039	555,050,000
2023-02-21	0.038	0.040	0.037	0.039	0.039	148,340,000
2023-02-20	0.038	0.038	0.037	0.038	0.038	45,920,000
2023-02-17	0.039	0.039	0.038	0.038	0.038	60,000,000
2023-02-16	0.039	0.039	0.038	0.038	0.038	39,920,000
2023-02-15	0.040	0.040	0.038	0.039	0.039	91,040,000
2023-02-14	0.041	0.044	0.038	0.040	0.040	863,140,000
2023-02-13	0.039	0.044	0.039	0.040	0.040	939,980,000
2023-02-10	0.040	0.043	0.039	0.039	0.039	526,290,000
2023-02-09	0.039	0.041	0.038	0.040	0.040	354,470,000
2023-02-08	0.039	0.040	0.038	0.039	0.039	93,630,000
2023-02-07	0.039	0.040	0.039	0.039	0.039	116,600,000
2023-02-06	0.039	0.039	0.039	0.039	0.039	39,700,000
2023-02-03	0.039	0.041	0.038	0.038	0.038	259,690,000
2023-02-02	0.039	0.040	0.038	0.038	0.038	88,270,000
2023-02-01	0.039	0.039	0.038	0.038	0.038	61,230,000
2023-01-31	0.039	0.042	0.038	0.039	0.039	608,910,000
2023-01-30	0.039	0.040	0.038	0.038	0.038	51,530,000
2023-01-27	0.038	0.040	0.037	0.039	0.039	108,580,000
2023-01-26	0.039	0.040	0.038	0.038	0.038	104,640,000
2023-01-25	0.040	0.040	0.038	0.039	0.039	100,200,000
2023-01-24	0.039	0.043	0.038	0.039	0.039	1,314,100,000
2023-01-23	0.038	0.039	0.037	0.038	0.038	394,910,000
2023-01-20	0.037	0.047	0.036	0.038	0.038	4,836,150,000
2023-01-19	0.036	0.036	0.035	0.036	0.036	36,130,000
2023-01-18	0.036	0.036	0.035	0.035	0.035	37,960,000
2023-01-17	0.036	0.036	0.035	0.035	0.035	23,690,000

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-19	0.0068 RUB

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