Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.500 | 5.610 | 5.230 | 5.310 | 5.310 | 1,254,300 |
| 2024-03-18 | 5.550 | 5.600 | 5.500 | 5.510 | 5.510 | 177,200 |
| 2024-03-15 | 5.630 | 5.630 | 5.500 | 5.580 | 5.580 | 236,200 |
| 2024-03-14 | 5.680 | 5.760 | 5.550 | 5.620 | 5.620 | 460,900 |
| 2024-03-13 | 5.510 | 5.670 | 5.510 | 5.660 | 5.660 | 507,200 |
| 2024-03-12 | 5.630 | 5.630 | 5.430 | 5.520 | 5.520 | 501,000 |
| 2024-03-11 | 5.670 | 5.670 | 5.400 | 5.590 | 5.590 | 570,600 |
| 2024-03-07 | 5.740 | 5.740 | 5.620 | 5.650 | 5.650 | 238,700 |
| 2024-03-06 | 5.780 | 5.790 | 5.690 | 5.700 | 5.700 | 248,700 |
| 2024-03-05 | 5.770 | 5.770 | 5.630 | 5.690 | 5.690 | 373,000 |
| 2024-03-04 | 5.690 | 5.860 | 5.610 | 5.750 | 5.750 | 714,800 |
| 2024-03-01 | 5.690 | 5.690 | 5.600 | 5.650 | 5.650 | 170,400 |
| 2024-02-29 | 5.700 | 5.720 | 5.580 | 5.690 | 5.690 | 474,200 |
| 2024-02-28 | 5.520 | 5.710 | 5.510 | 5.650 | 5.650 | 702,900 |
| 2024-02-27 | 5.660 | 5.730 | 5.440 | 5.510 | 5.510 | 822,300 |
| 2024-02-26 | 5.480 | 5.820 | 5.290 | 5.640 | 5.640 | 884,900 |
| 2024-02-22 | 5.450 | 5.520 | 5.410 | 5.450 | 5.450 | 233,100 |
| 2024-02-21 | 5.450 | 5.450 | 5.280 | 5.410 | 5.410 | 702,200 |
| 2024-02-20 | 5.550 | 5.580 | 5.430 | 5.460 | 5.460 | 318,900 |
| 2024-02-19 | 5.550 | 5.660 | 5.430 | 5.550 | 5.550 | 641,800 |
| 2024-02-16 | 5.660 | 5.700 | 5.400 | 5.550 | 5.550 | 1,298,300 |
| 2024-02-15 | 5.660 | 5.680 | 5.410 | 5.610 | 5.610 | 781,200 |
| 2024-02-14 | 5.770 | 5.790 | 5.250 | 5.550 | 5.550 | 1,161,500 |
| 2024-02-13 | 5.570 | 5.790 | 5.550 | 5.750 | 5.750 | 562,500 |
| 2024-02-12 | 5.760 | 5.840 | 5.490 | 5.660 | 5.660 | 1,091,400 |
| 2024-02-09 | 5.850 | 5.850 | 5.720 | 5.760 | 5.760 | 442,200 |
| 2024-02-08 | 6.010 | 6.020 | 5.710 | 5.820 | 5.820 | 1,659,200 |
| 2024-02-07 | 6.070 | 6.080 | 5.980 | 6.010 | 6.010 | 299,000 |
| 2024-02-06 | 6.020 | 6.080 | 5.950 | 6.070 | 6.070 | 235,100 |
| 2024-02-05 | 6.030 | 6.030 | 5.900 | 6.020 | 6.020 | 401,300 |
| 2024-02-02 | 6.030 | 6.030 | 5.930 | 5.970 | 5.970 | 294,600 |
| 2024-02-01 | 5.990 | 6.040 | 5.830 | 6.020 | 6.020 | 782,500 |
| 2024-01-31 | 6.100 | 6.190 | 5.710 | 5.960 | 5.960 | 2,268,800 |
| 2024-01-30 | 6.210 | 6.340 | 6.010 | 6.100 | 6.100 | 1,675,600 |
| 2024-01-29 | 6.300 | 6.540 | 6.140 | 6.200 | 6.200 | 6,824,700 |
| 2024-01-26 | 6.400 | 6.400 | 6.190 | 6.230 | 6.230 | 417,400 |
| 2024-01-25 | 6.240 | 6.380 | 6.120 | 6.330 | 6.330 | 1,037,600 |
| 2024-01-24 | 6.340 | 6.430 | 6.130 | 6.190 | 6.190 | 1,471,800 |
| 2024-01-23 | 6.150 | 6.400 | 6.100 | 6.260 | 6.260 | 1,057,900 |
| 2024-01-22 | 6.100 | 6.180 | 6.060 | 6.150 | 6.150 | 174,800 |
| 2024-01-19 | 6.140 | 6.140 | 5.960 | 6.100 | 6.100 | 419,500 |
| 2024-01-18 | 6.180 | 6.210 | 6.060 | 6.130 | 6.130 | 481,500 |
| 2024-01-17 | 6.050 | 6.350 | 6.000 | 6.180 | 6.180 | 747,100 |
| 2024-01-16 | 6.140 | 6.170 | 5.900 | 5.980 | 5.980 | 836,400 |
| 2024-01-15 | 6.200 | 6.340 | 6.020 | 6.100 | 6.100 | 1,481,000 |
| 2024-01-12 | 5.900 | 6.440 | 5.830 | 6.040 | 6.040 | 4,593,500 |
| 2024-01-11 | 5.940 | 6.060 | 5.720 | 5.870 | 5.870 | 835,300 |
| 2024-01-10 | 5.800 | 5.940 | 5.730 | 5.940 | 5.940 | 1,065,600 |
| 2024-01-09 | 5.630 | 5.850 | 5.540 | 5.780 | 5.780 | 1,138,700 |
| 2024-01-08 | 5.550 | 5.690 | 5.510 | 5.550 | 5.550 | 576,900 |
| 2024-01-05 | 5.420 | 5.600 | 5.330 | 5.570 | 5.570 | 638,600 |
| 2024-01-04 | 5.370 | 5.470 | 5.320 | 5.420 | 5.420 | 345,500 |
| 2024-01-03 | 5.320 | 5.370 | 5.150 | 5.310 | 5.310 | 200,200 |
| 2023-12-29 | 5.350 | 5.390 | 5.190 | 5.290 | 5.290 | 491,400 |
| 2023-12-28 | 5.490 | 5.510 | 5.270 | 5.330 | 5.330 | 646,900 |
| 2023-12-27 | 5.520 | 5.620 | 5.330 | 5.450 | 5.450 | 1,187,400 |
| 2023-12-26 | 5.680 | 5.700 | 5.470 | 5.550 | 5.550 | 357,800 |
| 2023-12-25 | 5.760 | 5.820 | 5.450 | 5.640 | 5.640 | 460,300 |
| 2023-12-22 | 5.790 | 5.860 | 5.620 | 5.790 | 5.790 | 342,000 |
| 2023-12-21 | 5.640 | 6.070 | 5.400 | 5.740 | 5.740 | 1,311,800 |
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.