Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.660 | 4.770 | 4.560 | 4.740 | 4.740 | 277,700 |
| 2024-06-11 | 4.720 | 4.940 | 4.710 | 4.810 | 4.810 | 290,600 |
| 2024-06-10 | 4.650 | 4.810 | 4.650 | 4.720 | 4.720 | 125,200 |
| 2024-06-07 | 4.540 | 4.660 | 4.470 | 4.650 | 4.650 | 194,300 |
| 2024-06-06 | 4.630 | 4.730 | 4.520 | 4.530 | 4.530 | 79,600 |
| 2024-06-05 | 4.560 | 4.670 | 4.500 | 4.630 | 4.630 | 112,600 |
| 2024-06-04 | 4.600 | 4.790 | 4.280 | 4.480 | 4.480 | 1,378,100 |
| 2024-06-03 | 4.560 | 4.590 | 4.000 | 4.210 | 4.210 | 1,091,700 |
| 2024-05-31 | 4.690 | 4.690 | 4.300 | 4.520 | 4.520 | 989,700 |
| 2024-05-30 | 4.750 | 4.780 | 4.630 | 4.700 | 4.700 | 270,000 |
| 2024-05-29 | 4.820 | 4.850 | 4.740 | 4.750 | 4.750 | 110,200 |
| 2024-05-28 | 4.800 | 4.920 | 4.800 | 4.830 | 4.830 | 144,200 |
| 2024-05-27 | 4.620 | 4.950 | 4.620 | 4.790 | 4.790 | 526,000 |
| 2024-05-24 | 5.070 | 5.120 | 4.900 | 4.990 | 4.990 | 421,900 |
| 2024-05-23 | 5.190 | 5.300 | 5.050 | 5.050 | 5.050 | 441,700 |
| 2024-05-22 | 5.180 | 5.190 | 5.130 | 5.150 | 5.150 | 101,100 |
| 2024-05-21 | 5.240 | 5.280 | 5.110 | 5.160 | 5.160 | 467,300 |
| 2024-05-20 | 5.280 | 5.330 | 5.220 | 5.240 | 5.240 | 137,000 |
| 2024-05-17 | 5.220 | 5.440 | 5.220 | 5.280 | 5.280 | 313,900 |
| 2024-05-16 | 5.270 | 5.290 | 5.210 | 5.250 | 5.250 | 330,100 |
| 2024-05-15 | 5.290 | 5.310 | 5.250 | 5.290 | 5.290 | 256,400 |
| 2024-05-14 | 5.290 | 5.300 | 5.260 | 5.280 | 5.280 | 198,700 |
| 2024-05-13 | 5.320 | 5.340 | 5.260 | 5.300 | 5.300 | 342,500 |
| 2024-05-10 | 5.330 | 5.340 | 5.250 | 5.320 | 5.320 | 294,600 |
| 2024-05-08 | 5.380 | 5.380 | 5.280 | 5.330 | 5.330 | 408,400 |
| 2024-05-07 | 5.400 | 5.400 | 5.300 | 5.360 | 5.360 | 274,500 |
| 2024-05-06 | 5.390 | 5.460 | 5.340 | 5.350 | 5.350 | 209,600 |
| 2024-05-03 | 5.430 | 5.430 | 5.330 | 5.390 | 5.390 | 242,000 |
| 2024-05-02 | 5.380 | 5.430 | 5.360 | 5.420 | 5.420 | 256,400 |
| 2024-04-30 | 5.400 | 5.420 | 5.380 | 5.420 | 5.420 | 153,600 |
| 2024-04-29 | 5.420 | 5.440 | 5.350 | 5.400 | 5.400 | 222,700 |
| 2024-04-27 | 5.400 | 5.480 | 5.310 | 5.370 | 5.370 | 317,300 |
| 2024-04-26 | 5.460 | 5.470 | 5.280 | 5.400 | 5.400 | 430,500 |
| 2024-04-25 | 5.540 | 5.540 | 5.400 | 5.450 | 5.450 | 390,700 |
| 2024-04-24 | 5.580 | 5.590 | 5.440 | 5.540 | 5.540 | 407,400 |
| 2024-04-23 | 5.720 | 5.720 | 5.480 | 5.540 | 5.540 | 564,800 |
| 2024-04-22 | 5.510 | 5.710 | 5.510 | 5.660 | 5.660 | 454,500 |
| 2024-04-19 | 5.700 | 5.700 | 5.520 | 5.610 | 5.610 | 191,200 |
| 2024-04-18 | 5.680 | 5.740 | 5.580 | 5.650 | 5.650 | 311,600 |
| 2024-04-17 | 5.550 | 5.770 | 5.510 | 5.600 | 5.600 | 1,585,600 |
| 2024-04-16 | 5.540 | 5.580 | 5.440 | 5.540 | 5.540 | 188,000 |
| 2024-04-15 | 5.540 | 5.570 | 5.470 | 5.540 | 5.540 | 281,500 |
| 2024-04-12 | 5.500 | 5.570 | 5.450 | 5.520 | 5.520 | 224,900 |
| 2024-04-11 | 5.540 | 5.610 | 5.500 | 5.500 | 5.500 | 437,700 |
| 2024-04-10 | 5.500 | 5.540 | 5.450 | 5.520 | 5.520 | 471,800 |
| 2024-04-09 | 5.610 | 5.640 | 5.500 | 5.520 | 5.520 | 532,800 |
| 2024-04-08 | 5.530 | 5.640 | 5.510 | 5.600 | 5.600 | 608,300 |
| 2024-04-05 | 5.420 | 5.650 | 5.350 | 5.500 | 5.500 | 2,603,500 |
| 2024-04-04 | 5.350 | 5.430 | 5.310 | 5.420 | 5.420 | 796,800 |
| 2024-04-03 | 5.310 | 5.350 | 5.220 | 5.340 | 5.340 | 976,000 |
| 2024-04-02 | 5.270 | 5.410 | 5.250 | 5.290 | 5.290 | 1,022,000 |
| 2024-04-01 | 5.400 | 5.420 | 5.200 | 5.270 | 5.270 | 2,704,200 |
| 2024-03-29 | 5.410 | 5.410 | 5.250 | 5.390 | 5.390 | 293,500 |
| 2024-03-28 | 5.450 | 5.490 | 5.260 | 5.380 | 5.380 | 402,300 |
| 2024-03-27 | 5.480 | 5.500 | 5.400 | 5.450 | 5.450 | 204,800 |
| 2024-03-26 | 5.330 | 5.480 | 5.320 | 5.420 | 5.420 | 398,100 |
| 2024-03-25 | 5.300 | 5.350 | 5.190 | 5.330 | 5.330 | 239,300 |
| 2024-03-22 | 5.400 | 5.480 | 5.250 | 5.350 | 5.350 | 452,500 |
| 2024-03-21 | 5.380 | 5.440 | 5.340 | 5.380 | 5.380 | 425,900 |
| 2024-03-20 | 5.320 | 5.490 | 5.320 | 5.360 | 5.360 | 306,100 |
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.