Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 5.440 | 5.750 | 5.310 | 5.510 | 5.510 | 1,207,600 |
| 2023-04-06 | 5.310 | 5.450 | 5.280 | 5.410 | 5.410 | 1,772,700 |
| 2023-04-05 | 5.280 | 5.340 | 5.210 | 5.310 | 5.310 | 679,100 |
| 2023-04-04 | 5.290 | 5.290 | 5.240 | 5.280 | 5.280 | 122,000 |
| 2023-04-03 | 5.210 | 5.280 | 5.200 | 5.240 | 5.240 | 284,300 |
| 2023-03-31 | 5.350 | 5.350 | 5.170 | 5.210 | 5.210 | 500,300 |
| 2023-03-30 | 5.250 | 5.330 | 5.210 | 5.240 | 5.240 | 547,700 |
| 2023-03-29 | 5.230 | 5.270 | 5.180 | 5.250 | 5.250 | 594,300 |
| 2023-03-28 | 5.360 | 5.360 | 5.120 | 5.240 | 5.240 | 1,195,600 |
| 2023-03-27 | 5.240 | 5.400 | 5.200 | 5.240 | 5.240 | 2,198,100 |
| 2023-03-24 | 5.300 | 5.300 | 5.160 | 5.200 | 5.200 | 479,300 |
| 2023-03-23 | 5.270 | 5.310 | 5.200 | 5.270 | 5.270 | 224,100 |
| 2023-03-22 | 5.300 | 5.340 | 5.200 | 5.280 | 5.280 | 681,000 |
| 2023-03-21 | 5.220 | 5.330 | 5.210 | 5.290 | 5.290 | 70,300 |
| 2023-03-20 | 5.190 | 5.360 | 5.120 | 5.280 | 5.280 | 197,700 |
| 2023-03-17 | 5.350 | 5.350 | 5.110 | 5.260 | 5.260 | 167,100 |
| 2023-03-16 | 5.340 | 5.390 | 5.120 | 5.280 | 5.280 | 306,300 |
| 2023-03-15 | 5.370 | 5.420 | 5.330 | 5.370 | 5.370 | 172,800 |
| 2023-03-14 | 5.330 | 5.430 | 5.300 | 5.330 | 5.330 | 114,900 |
| 2023-03-13 | 5.420 | 5.490 | 5.300 | 5.460 | 5.460 | 317,500 |
| 2023-03-10 | 5.650 | 5.650 | 5.280 | 5.360 | 5.360 | 350,000 |
| 2023-03-09 | 5.820 | 5.920 | 5.380 | 5.490 | 5.490 | 1,343,100 |
| 2023-03-07 | 5.830 | 5.880 | 5.680 | 5.740 | 5.740 | 225,900 |
| 2023-03-06 | 6.000 | 6.300 | 5.500 | 5.930 | 5.930 | 1,745,600 |
| 2023-03-03 | 4.930 | 6.560 | 4.930 | 5.930 | 5.930 | 7,317,700 |
| 2023-03-02 | 4.870 | 5.070 | 4.830 | 4.920 | 4.920 | 435,900 |
| 2023-03-01 | 4.860 | 4.890 | 4.830 | 4.850 | 4.850 | 61,600 |
| 2023-02-28 | 4.860 | 4.890 | 4.820 | 4.820 | 4.820 | 81,900 |
| 2023-02-27 | 4.840 | 4.890 | 4.800 | 4.860 | 4.860 | 46,000 |
| 2023-02-24 | 4.830 | 4.920 | 4.780 | 4.830 | 4.830 | 129,900 |
| 2023-02-22 | 4.840 | 4.890 | 4.790 | 4.820 | 4.820 | 53,100 |
| 2023-02-21 | 4.780 | 4.860 | 4.750 | 4.840 | 4.840 | 109,800 |
| 2023-02-20 | 4.900 | 4.900 | 4.760 | 4.810 | 4.810 | 99,600 |
| 2023-02-17 | 4.880 | 4.910 | 4.820 | 4.890 | 4.890 | 121,000 |
| 2023-02-16 | 4.780 | 4.940 | 4.780 | 4.860 | 4.860 | 203,800 |
| 2023-02-15 | 4.950 | 4.960 | 4.750 | 4.890 | 4.890 | 529,300 |
| 2023-02-14 | 4.910 | 4.980 | 4.810 | 4.910 | 4.910 | 261,800 |
| 2023-02-13 | 4.870 | 4.980 | 4.850 | 4.950 | 4.950 | 287,100 |
| 2023-02-10 | 4.870 | 4.890 | 4.790 | 4.850 | 4.850 | 125,300 |
| 2023-02-09 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 305,400 |
| 2023-02-08 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 447,100 |
| 2023-02-07 | 4.910 | 4.910 | 4.820 | 4.890 | 4.890 | 41,900 |
| 2023-02-06 | 4.860 | 4.940 | 4.850 | 4.900 | 4.900 | 50,100 |
| 2023-02-03 | 4.930 | 4.930 | 4.720 | 4.830 | 4.830 | 144,100 |
| 2023-02-02 | 4.920 | 4.940 | 4.840 | 4.930 | 4.930 | 38,400 |
| 2023-02-01 | 4.900 | 4.930 | 4.870 | 4.890 | 4.890 | 13,700 |
| 2023-01-31 | 4.930 | 4.990 | 4.850 | 4.890 | 4.890 | 149,500 |
| 2023-01-30 | 4.850 | 4.900 | 4.840 | 4.870 | 4.870 | 38,300 |
| 2023-01-27 | 4.930 | 4.930 | 4.790 | 4.880 | 4.880 | 260,500 |
| 2023-01-26 | 4.800 | 4.960 | 4.750 | 4.930 | 4.930 | 150,300 |
| 2023-01-25 | 4.800 | 4.850 | 4.740 | 4.810 | 4.810 | 61,100 |
| 2023-01-24 | 4.850 | 4.880 | 4.700 | 4.800 | 4.800 | 113,200 |
| 2023-01-23 | 4.800 | 4.880 | 4.740 | 4.830 | 4.830 | 102,400 |
| 2023-01-20 | 4.810 | 4.880 | 4.700 | 4.800 | 4.800 | 172,800 |
| 2023-01-19 | 4.900 | 4.990 | 4.780 | 4.810 | 4.810 | 288,000 |
| 2023-01-18 | 4.900 | 4.970 | 4.830 | 4.910 | 4.910 | 69,000 |
| 2023-01-17 | 5.050 | 5.200 | 4.820 | 4.900 | 4.900 | 122,600 |
| 2023-01-16 | 5.050 | 5.160 | 4.930 | 5.000 | 5.000 | 50,000 |
| 2023-01-13 | 5.030 | 5.270 | 4.980 | 5.080 | 5.080 | 92,300 |
| 2023-01-12 | 5.030 | 5.270 | 4.900 | 5.030 | 5.030 | 248,500 |
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.