Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7.070	7.080	6.910	6.980	6.980	324,800
2023-09-26	7.070	7.140	6.920	7.030	7.030	292,000
2023-09-25	7.050	7.170	6.830	7.080	7.080	522,800
2023-09-22	6.580	7.100	6.500	7.020	7.020	1,076,200
2023-09-21	6.530	7.200	6.520	6.660	6.660	710,200
2023-09-20	7.030	7.030	6.300	6.770	6.770	1,592,100
2023-09-19	7.300	7.780	6.700	7.040	7.040	2,233,600
2023-09-18	7.580	7.630	7.210	7.290	7.290	790,500
2023-09-15	7.250	8.110	6.990	7.480	7.480	2,746,100
2023-09-14	7.900	7.900	6.190	7.150	7.150	3,137,100
2023-09-13	8.050	8.190	7.750	7.780	7.780	1,328,800
2023-09-12	7.920	8.170	7.880	8.030	8.030	1,169,400
2023-09-11	7.960	8.170	7.740	7.920	7.920	1,355,900
2023-09-08	7.740	8.000	7.340	7.960	7.960	1,827,300
2023-09-07	8.220	8.340	7.500	7.720	7.720	4,487,100
2023-09-06	8.390	8.390	8.000	8.220	8.220	2,675,300
2023-09-05	8.500	9.190	8.200	8.360	8.360	17,895,000
2023-09-04	8.300	8.450	8.120	8.330	8.330	5,732,400
2023-09-01	8.060	8.200	7.900	8.180	8.180	2,900,700
2023-08-31	8.160	8.180	7.850	8.000	8.000	2,698,600
2023-08-30	8.170	8.340	8.020	8.110	8.110	2,279,900
2023-08-29	8.360	8.450	8.000	8.160	8.160	2,328,100
2023-08-28	8.160	8.380	8.010	8.300	8.300	4,020,300
2023-08-25	7.910	8.150	7.680	8.120	8.120	2,116,000
2023-08-24	7.900	7.900	7.610	7.870	7.870	755,700
2023-08-23	8.100	8.200	7.770	7.970	7.970	1,389,500
2023-08-22	8.040	8.380	7.900	8.070	8.070	3,545,500
2023-08-21	7.880	8.100	7.540	8.020	8.020	2,768,300
2023-08-18	7.530	7.680	7.310	7.570	7.570	1,066,100
2023-08-17	7.590	7.690	7.310	7.480	7.480	741,400
2023-08-16	8.190	8.290	7.300	7.550	7.550	2,941,800
2023-08-15	8.150	8.430	7.620	8.140	8.140	2,343,200
2023-08-14	8.710	8.880	8.300	8.400	8.400	3,737,200
2023-08-11	8.600	8.970	8.120	8.640	8.640	2,896,100
2023-08-10	10.900	10.900	7.900	8.300	8.300	11,811,200
2023-08-09	8.400	11.130	8.350	10.500	10.500	11,002,600
2023-08-08	8.100	8.380	7.260	8.290	8.290	4,043,900
2023-08-07	6.750	7.790	6.610	7.790	7.790	3,292,100
2023-08-04	7.040	7.380	6.500	6.750	6.750	3,194,700
2023-08-03	6.990	7.000	6.700	6.950	6.950	1,358,400
2023-08-02	6.590	6.970	6.590	6.910	6.910	3,864,000
2023-08-01	6.630	6.630	6.500	6.590	6.590	1,066,100
2023-07-31	6.740	6.750	6.450	6.630	6.630	2,144,600
2023-07-28	6.580	6.760	6.500	6.740	6.740	1,642,200
2023-07-27	6.460	6.600	6.400	6.580	6.580	1,016,700
2023-07-26	6.300	6.460	6.290	6.440	6.440	872,100
2023-07-25	6.290	6.400	6.110	6.290	6.290	1,063,700
2023-07-24	6.350	6.360	6.190	6.300	6.300	626,800
2023-07-21	6.220	6.370	6.070	6.280	6.280	623,200
2023-07-20	6.220	6.220	6.060	6.140	6.140	634,800
2023-07-19	6.200	6.240	6.050	6.210	6.210	1,364,200
2023-07-18	5.900	6.170	5.870	6.150	6.150	1,410,400
2023-07-17	5.880	5.950	5.810	5.880	5.880	423,700
2023-07-14	5.800	5.900	5.700	5.880	5.880	614,900
2023-07-13	5.700	5.860	5.620	5.720	5.720	812,600
2023-07-12	5.660	5.710	5.660	5.690	5.690	304,500
2023-07-11	5.690	5.710	5.550	5.640	5.640	1,016,000
2023-07-10	5.660	5.690	5.600	5.680	5.680	550,900
2023-07-07	5.720	5.750	5.560	5.650	5.650	512,000
2023-07-06	5.700	5.730	5.660	5.720	5.720	257,200

← NewerPage 14 of 22 · 1,272 trading daysOlder →

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.