Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	5.700	5.730	5.590	5.700	5.700	369,800
2023-07-04	5.680	5.750	5.630	5.700	5.700	186,600
2023-07-03	5.630	5.730	5.620	5.670	5.670	543,800
2023-06-30	5.640	5.680	5.500	5.600	5.600	639,100
2023-06-29	5.730	5.750	5.570	5.640	5.640	566,700
2023-06-28	5.620	5.760	5.620	5.720	5.720	225,000
2023-06-27	5.720	5.800	5.550	5.710	5.710	448,600
2023-06-26	5.500	5.940	5.470	5.780	5.780	745,400
2023-06-23	5.950	5.950	5.780	5.810	5.810	306,700
2023-06-22	6.000	6.100	5.870	5.920	5.920	592,300
2023-06-21	5.890	6.100	5.770	5.940	5.940	1,112,200
2023-06-20	5.690	5.900	5.630	5.800	5.800	1,370,300
2023-06-19	5.710	5.740	5.600	5.680	5.680	412,100
2023-06-16	5.650	5.730	5.580	5.640	5.640	327,800
2023-06-15	5.600	5.750	5.540	5.640	5.640	1,123,100
2023-06-14	5.640	5.640	5.370	5.590	5.590	747,300
2023-06-13	5.570	5.680	5.550	5.580	5.580	493,300
2023-06-09	5.620	5.740	5.460	5.570	5.570	841,500
2023-06-08	5.730	5.750	5.520	5.630	5.630	153,300
2023-06-07	5.930	5.930	5.600	5.730	5.730	294,300
2023-06-06	5.850	5.890	5.470	5.890	5.890	410,700
2023-06-05	5.850	6.040	5.600	5.710	5.710	454,700
2023-06-02	5.470	6.100	5.410	5.790	5.790	833,500
2023-06-01	5.590	5.640	5.400	5.470	5.470	237,200
2023-05-31	5.640	5.750	5.330	5.580	5.580	556,000
2023-05-30	5.670	5.730	5.600	5.650	5.650	178,600
2023-05-29	5.730	5.780	5.660	5.690	5.690	112,900
2023-05-26	5.650	5.770	5.650	5.700	5.700	115,500
2023-05-25	5.710	5.720	5.560	5.640	5.640	206,200
2023-05-24	5.600	5.760	5.580	5.700	5.700	219,700
2023-05-23	5.730	5.740	5.580	5.590	5.590	133,000
2023-05-22	5.800	6.020	5.600	5.720	5.720	382,200
2023-05-19	5.720	6.100	5.680	5.800	5.800	1,135,400
2023-05-18	5.630	5.810	5.500	5.720	5.720	480,500
2023-05-17	5.660	5.750	5.590	5.600	5.600	725,700
2023-05-16	5.810	5.850	5.700	5.750	5.750	204,900
2023-05-15	5.820	5.910	5.720	5.790	5.790	211,100
2023-05-12	5.850	5.960	5.680	5.820	5.820	233,200
2023-05-11	5.640	5.980	5.640	5.820	5.820	647,500
2023-05-10	5.550	5.720	5.200	5.640	5.640	195,200
2023-05-08	5.430	5.550	5.370	5.530	5.530	127,300
2023-05-05	5.490	5.600	5.430	5.470	5.470	105,900
2023-05-04	5.470	5.580	5.320	5.510	5.510	312,300
2023-05-03	5.580	5.600	5.300	5.410	5.410	368,100
2023-05-02	6.030	6.030	5.470	5.500	5.500	1,025,700
2023-04-28	6.230	6.230	5.950	6.000	6.000	704,200
2023-04-27	6.400	6.400	6.080	6.170	6.170	1,268,600
2023-04-26	6.140	6.300	6.080	6.300	6.300	791,100
2023-04-25	6.330	6.350	6.040	6.130	6.130	1,605,100
2023-04-24	6.300	6.480	6.070	6.230	6.230	957,200
2023-04-21	6.120	6.310	6.060	6.200	6.200	570,000
2023-04-20	6.170	6.220	5.910	6.120	6.120	430,600
2023-04-19	6.340	6.340	6.090	6.170	6.170	359,000
2023-04-18	6.250	6.410	6.250	6.350	6.350	198,900
2023-04-17	6.430	6.430	6.150	6.360	6.360	588,700
2023-04-14	6.280	6.600	6.210	6.300	6.300	464,900
2023-04-13	6.590	6.700	6.140	6.340	6.340	874,000
2023-04-12	5.940	6.990	5.840	6.540	6.540	6,832,400
2023-04-11	5.580	6.450	5.580	5.960	5.960	5,651,100
2023-04-10	5.550	5.900	5.500	5.670	5.670	1,718,100

← NewerPage 15 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.