Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.500 | 5.730 | 5.320 | 5.710 | 5.710 | 894,100 |
| 2023-12-19 | 5.420 | 5.640 | 5.420 | 5.490 | 5.490 | 331,100 |
| 2023-12-18 | 5.280 | 5.420 | 5.210 | 5.350 | 5.350 | 431,200 |
| 2023-12-15 | 5.150 | 5.270 | 5.050 | 5.270 | 5.270 | 244,100 |
| 2023-12-14 | 5.200 | 5.400 | 5.080 | 5.110 | 5.110 | 432,200 |
| 2023-12-13 | 5.140 | 5.250 | 5.120 | 5.160 | 5.160 | 238,300 |
| 2023-12-12 | 5.220 | 5.240 | 5.100 | 5.170 | 5.170 | 263,800 |
| 2023-12-11 | 5.320 | 5.440 | 5.200 | 5.260 | 5.260 | 507,800 |
| 2023-12-08 | 5.080 | 5.580 | 5.060 | 5.260 | 5.260 | 1,069,000 |
| 2023-12-07 | 5.170 | 5.240 | 5.000 | 5.100 | 5.100 | 309,200 |
| 2023-12-06 | 5.420 | 5.450 | 5.120 | 5.160 | 5.160 | 1,033,300 |
| 2023-12-05 | 5.460 | 5.590 | 5.310 | 5.420 | 5.420 | 622,700 |
| 2023-12-04 | 5.870 | 5.950 | 5.400 | 5.460 | 5.460 | 1,029,000 |
| 2023-12-01 | 5.980 | 6.140 | 5.740 | 5.930 | 5.930 | 293,500 |
| 2023-11-30 | 6.070 | 6.170 | 5.860 | 5.990 | 5.990 | 196,000 |
| 2023-11-29 | 5.950 | 6.150 | 5.920 | 6.100 | 6.100 | 191,100 |
| 2023-11-28 | 5.810 | 6.050 | 5.760 | 6.000 | 6.000 | 313,200 |
| 2023-11-27 | 6.020 | 6.040 | 5.700 | 5.860 | 5.860 | 582,300 |
| 2023-11-24 | 5.950 | 6.220 | 5.900 | 6.000 | 6.000 | 554,500 |
| 2023-11-23 | 6.060 | 6.150 | 5.820 | 5.880 | 5.880 | 864,600 |
| 2023-11-22 | 5.830 | 6.380 | 5.730 | 6.070 | 6.070 | 2,471,500 |
| 2023-11-21 | 5.870 | 5.920 | 5.670 | 5.770 | 5.770 | 425,200 |
| 2023-11-20 | 5.920 | 6.000 | 5.850 | 5.880 | 5.880 | 316,300 |
| 2023-11-17 | 6.090 | 6.100 | 5.850 | 5.890 | 5.890 | 446,200 |
| 2023-11-16 | 6.040 | 6.140 | 5.830 | 6.050 | 6.050 | 777,500 |
| 2023-11-15 | 5.790 | 6.060 | 5.550 | 5.970 | 5.970 | 910,000 |
| 2023-11-14 | 6.010 | 6.080 | 5.280 | 5.750 | 5.750 | 1,306,200 |
| 2023-11-13 | 6.610 | 6.760 | 5.960 | 6.100 | 6.100 | 2,827,200 |
| 2023-11-10 | 6.880 | 6.890 | 6.470 | 6.560 | 6.560 | 446,300 |
| 2023-11-09 | 6.790 | 6.920 | 6.700 | 6.850 | 6.850 | 496,500 |
| 2023-11-08 | 6.640 | 6.830 | 6.610 | 6.730 | 6.730 | 707,400 |
| 2023-11-07 | 6.600 | 6.870 | 6.490 | 6.640 | 6.640 | 1,015,800 |
| 2023-11-06 | 6.690 | 6.690 | 6.500 | 6.520 | 6.520 | 430,200 |
| 2023-11-03 | 6.660 | 6.690 | 6.590 | 6.680 | 6.680 | 141,500 |
| 2023-11-02 | 6.590 | 6.710 | 6.520 | 6.660 | 6.660 | 740,800 |
| 2023-11-01 | 6.680 | 6.720 | 6.470 | 6.620 | 6.620 | 651,800 |
| 2023-10-31 | 6.720 | 6.850 | 6.620 | 6.680 | 6.680 | 883,500 |
| 2023-10-30 | 6.850 | 6.870 | 6.710 | 6.710 | 6.710 | 254,900 |
| 2023-10-27 | 6.900 | 6.900 | 6.750 | 6.840 | 6.840 | 323,500 |
| 2023-10-26 | 6.980 | 7.030 | 6.750 | 6.800 | 6.800 | 610,400 |
| 2023-10-25 | 7.040 | 7.070 | 6.910 | 6.980 | 6.980 | 593,600 |
| 2023-10-24 | 7.030 | 7.070 | 6.940 | 7.010 | 7.010 | 348,800 |
| 2023-10-23 | 7.250 | 7.250 | 6.950 | 7.070 | 7.070 | 301,100 |
| 2023-10-20 | 7.260 | 7.290 | 7.030 | 7.140 | 7.140 | 443,100 |
| 2023-10-19 | 7.360 | 7.360 | 7.100 | 7.200 | 7.200 | 240,600 |
| 2023-10-18 | 7.230 | 7.470 | 7.160 | 7.220 | 7.220 | 786,100 |
| 2023-10-17 | 7.110 | 7.230 | 7.060 | 7.190 | 7.190 | 678,800 |
| 2023-10-16 | 7.000 | 7.140 | 6.910 | 7.060 | 7.060 | 514,800 |
| 2023-10-13 | 6.950 | 7.010 | 6.900 | 7.000 | 7.000 | 370,800 |
| 2023-10-12 | 7.130 | 7.130 | 6.350 | 6.970 | 6.970 | 1,183,600 |
| 2023-10-11 | 7.300 | 7.600 | 7.140 | 7.250 | 7.250 | 2,725,800 |
| 2023-10-10 | 7.330 | 7.330 | 7.180 | 7.290 | 7.290 | 430,300 |
| 2023-10-09 | 7.350 | 7.640 | 7.170 | 7.260 | 7.260 | 513,000 |
| 2023-10-06 | 7.440 | 7.440 | 7.190 | 7.300 | 7.300 | 297,300 |
| 2023-10-05 | 7.350 | 7.470 | 7.260 | 7.320 | 7.320 | 385,000 |
| 2023-10-04 | 7.290 | 7.450 | 7.160 | 7.290 | 7.290 | 1,734,100 |
| 2023-10-03 | 7.150 | 7.500 | 7.010 | 7.200 | 7.200 | 897,100 |
| 2023-10-02 | 7.100 | 7.310 | 7.060 | 7.190 | 7.190 | 828,600 |
| 2023-09-29 | 7.150 | 7.200 | 7.000 | 7.080 | 7.080 | 409,000 |
| 2023-09-28 | 7.070 | 7.290 | 7.000 | 7.090 | 7.090 | 951,500 |
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.