Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.510 | 3.670 | 3.400 | 3.620 | 3.620 | 265,400 |
| 2024-09-04 | 3.430 | 3.630 | 3.380 | 3.460 | 3.460 | 186,800 |
| 2024-09-03 | 3.500 | 3.570 | 3.350 | 3.400 | 3.400 | 138,300 |
| 2024-09-02 | 3.610 | 3.650 | 3.270 | 3.400 | 3.400 | 697,400 |
| 2024-08-30 | 3.640 | 3.660 | 3.520 | 3.570 | 3.570 | 180,600 |
| 2024-08-29 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 69,600 |
| 2024-08-28 | 3.710 | 3.710 | 3.620 | 3.690 | 3.690 | 138,500 |
| 2024-08-27 | 3.830 | 3.840 | 3.670 | 3.690 | 3.690 | 137,600 |
| 2024-08-26 | 3.630 | 3.840 | 3.620 | 3.760 | 3.760 | 281,600 |
| 2024-08-23 | 3.820 | 3.820 | 3.550 | 3.620 | 3.620 | 745,900 |
| 2024-08-22 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 207,900 |
| 2024-08-21 | 3.900 | 3.920 | 3.820 | 3.890 | 3.890 | 146,400 |
| 2024-08-20 | 3.850 | 3.910 | 3.830 | 3.890 | 3.890 | 163,400 |
| 2024-08-19 | 3.950 | 4.120 | 3.850 | 3.850 | 3.850 | 509,700 |
| 2024-08-16 | 3.980 | 4.170 | 3.900 | 3.950 | 3.950 | 586,300 |
| 2024-08-15 | 3.970 | 4.070 | 3.900 | 4.000 | 4.000 | 355,800 |
| 2024-08-14 | 3.990 | 4.250 | 3.930 | 3.960 | 3.960 | 773,600 |
| 2024-08-13 | 3.900 | 4.050 | 3.860 | 3.980 | 3.980 | 646,300 |
| 2024-08-12 | 3.850 | 3.910 | 3.790 | 3.900 | 3.900 | 417,800 |
| 2024-08-09 | 3.940 | 3.940 | 3.780 | 3.850 | 3.850 | 785,700 |
| 2024-08-08 | 3.940 | 3.960 | 3.880 | 3.940 | 3.940 | 54,200 |
| 2024-08-07 | 3.830 | 3.950 | 3.830 | 3.930 | 3.930 | 253,400 |
| 2024-08-06 | 3.840 | 3.870 | 3.790 | 3.840 | 3.840 | 295,500 |
| 2024-08-05 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 215,700 |
| 2024-08-02 | 3.950 | 3.950 | 3.840 | 3.890 | 3.890 | 662,700 |
| 2024-08-01 | 3.980 | 4.070 | 3.910 | 3.940 | 3.940 | 524,000 |
| 2024-07-31 | 3.970 | 4.080 | 3.890 | 3.980 | 3.980 | 781,200 |
| 2024-07-30 | 3.950 | 3.980 | 3.890 | 3.940 | 3.940 | 288,500 |
| 2024-07-29 | 4.130 | 4.130 | 3.880 | 3.950 | 3.950 | 1,220,000 |
| 2024-07-26 | 4.230 | 4.230 | 3.990 | 4.170 | 4.170 | 525,600 |
| 2024-07-25 | 4.170 | 4.250 | 4.150 | 4.190 | 4.190 | 373,700 |
| 2024-07-24 | 4.190 | 4.230 | 4.100 | 4.200 | 4.200 | 280,300 |
| 2024-07-23 | 4.190 | 4.200 | 4.110 | 4.190 | 4.190 | 347,600 |
| 2024-07-22 | 4.160 | 4.210 | 4.130 | 4.180 | 4.180 | 215,300 |
| 2024-07-19 | 4.150 | 4.170 | 4.090 | 4.130 | 4.130 | 279,400 |
| 2024-07-18 | 4.210 | 4.250 | 4.090 | 4.150 | 4.150 | 720,400 |
| 2024-07-17 | 4.220 | 4.350 | 4.150 | 4.240 | 4.240 | 137,200 |
| 2024-07-16 | 4.230 | 4.230 | 4.080 | 4.150 | 4.150 | 144,000 |
| 2024-07-15 | 4.310 | 4.460 | 4.000 | 4.230 | 4.230 | 912,500 |
| 2024-07-12 | 4.210 | 4.790 | 4.110 | 4.300 | 4.300 | 1,009,400 |
| 2024-07-11 | 4.050 | 4.240 | 4.040 | 4.200 | 4.200 | 154,900 |
| 2024-07-10 | 4.230 | 4.240 | 4.020 | 4.040 | 4.040 | 476,100 |
| 2024-07-09 | 4.650 | 4.660 | 4.020 | 4.140 | 4.140 | 1,682,400 |
| 2024-07-08 | 4.710 | 4.740 | 4.460 | 4.530 | 4.530 | 397,900 |
| 2024-07-05 | 4.840 | 5.020 | 4.530 | 4.720 | 4.720 | 872,900 |
| 2024-07-04 | 4.340 | 5.190 | 4.260 | 4.880 | 4.880 | 3,411,900 |
| 2024-07-03 | 4.330 | 4.470 | 4.310 | 4.320 | 4.320 | 208,200 |
| 2024-07-02 | 4.310 | 4.500 | 4.270 | 4.330 | 4.330 | 333,600 |
| 2024-07-01 | 4.300 | 4.420 | 4.300 | 4.380 | 4.380 | 173,000 |
| 2024-06-28 | 4.300 | 4.310 | 4.280 | 4.300 | 4.300 | 39,400 |
| 2024-06-27 | 4.270 | 4.370 | 4.240 | 4.280 | 4.280 | 163,100 |
| 2024-06-26 | 4.320 | 4.550 | 4.220 | 4.290 | 4.290 | 274,600 |
| 2024-06-25 | 4.360 | 4.360 | 4.200 | 4.300 | 4.300 | 730,100 |
| 2024-06-24 | 4.470 | 4.470 | 4.350 | 4.400 | 4.400 | 77,700 |
| 2024-06-21 | 4.400 | 4.550 | 4.400 | 4.470 | 4.470 | 83,500 |
| 2024-06-20 | 4.380 | 4.480 | 4.300 | 4.410 | 4.410 | 173,500 |
| 2024-06-19 | 4.500 | 4.500 | 4.320 | 4.330 | 4.330 | 198,700 |
| 2024-06-18 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 268,500 |
| 2024-06-17 | 4.710 | 4.730 | 4.600 | 4.630 | 4.630 | 211,200 |
| 2024-06-14 | 4.740 | 4.740 | 4.600 | 4.690 | 4.690 | 239,000 |
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.