Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	5.030	5.270	4.900	5.030	5.030	248,500
2023-01-11	4.980	5.050	4.900	4.970	4.970	40,400
2023-01-10	4.810	5.000	4.790	4.910	4.910	228,600
2023-01-09	4.780	4.870	4.730	4.840	4.840	122,100
2023-01-06	4.790	4.790	4.720	4.750	4.750	2,900
2023-01-05	4.790	4.790	4.710	4.730	4.730	12,000
2023-01-04	4.850	4.850	4.710	4.740	4.740	50,800
2023-01-03	4.740	4.850	4.660	4.810	4.810	31,000
2022-12-30	4.790	4.790	4.660	4.720	4.720	16,800
2022-12-29	4.620	4.790	4.620	4.690	4.690	9,400
2022-12-28	4.790	4.790	4.640	4.720	4.720	15,800
2022-12-27	4.670	4.820	4.500	4.700	4.700	108,800
2022-12-26	4.880	4.880	4.590	4.670	4.670	60,100
2022-12-23	4.710	4.900	4.530	4.720	4.720	216,800
2022-12-22	4.770	4.800	4.690	4.730	4.730	39,700
2022-12-21	4.710	4.860	4.680	4.800	4.800	48,500
2022-12-20	4.730	4.850	4.610	4.840	4.840	7,100
2022-12-19	4.800	4.850	4.800	4.820	4.820	400
2022-12-16	4.790	4.890	4.790	4.840	4.840	8,700
2022-12-15	4.800	4.800	4.690	4.750	4.750	25,600
2022-12-14	4.930	5.000	4.730	4.780	4.780	21,000
2022-12-13	4.880	4.880	4.750	4.800	4.800	15,100
2022-12-12	4.610	4.960	4.610	4.850	4.850	35,800
2022-12-09	4.900	4.910	4.900	4.910	4.910	1,100
2022-12-08	4.890	4.890	4.860	4.860	4.860	1,000
2022-12-07	4.900	4.920	4.800	4.860	4.860	17,100
2022-12-06	4.970	4.970	4.890	4.900	4.900	3,400
2022-12-05	4.920	5.000	4.880	4.910	4.910	42,900
2022-12-02	4.870	5.000	4.860	4.920	4.920	26,100
2022-12-01	4.920	4.930	4.880	4.880	4.880	19,700
2022-11-30	4.940	5.000	4.870	4.880	4.880	57,400
2022-11-29	4.900	5.030	4.850	4.880	4.880	26,400
2022-11-28	4.860	4.960	4.820	4.900	4.900	14,300
2022-11-25	4.780	5.050	4.760	4.950	4.950	28,800
2022-11-24	4.880	4.890	4.800	4.870	4.870	3,300
2022-11-23	4.840	4.900	4.720	4.850	4.850	13,100
2022-11-22	4.850	4.880	4.790	4.840	4.840	4,500
2022-11-21	4.960	4.960	4.780	4.820	4.820	27,900
2022-11-18	4.950	4.990	4.890	4.920	4.920	5,400
2022-11-17	5.000	5.000	4.890	4.940	4.940	15,800
2022-11-16	4.920	5.000	4.900	4.980	4.980	13,400
2022-11-15	4.980	5.150	4.900	4.960	4.960	78,000
2022-11-14	4.880	4.990	4.880	4.950	4.950	18,600
2022-11-11	4.850	4.890	4.800	4.820	4.820	17,100
2022-11-10	4.830	5.020	4.750	4.860	4.860	53,300
2022-11-09	4.880	5.020	4.740	4.890	4.890	56,900
2022-11-08	4.970	4.970	4.780	4.830	4.830	43,900
2022-11-07	5.150	5.250	4.850	4.900	4.900	91,100
2022-11-03	5.190	5.190	4.900	5.030	5.030	275,700
2022-11-02	4.690	6.310	4.600	5.210	5.210	2,533,300
2022-11-01	4.520	4.530	4.480	4.510	4.510	17,000
2022-10-31	4.570	4.700	4.400	4.500	4.500	35,200
2022-10-28	4.390	4.530	4.390	4.530	4.530	17,200
2022-10-27	4.460	4.540	4.410	4.500	4.500	49,800
2022-10-26	4.430	4.750	4.300	4.450	4.450	59,800
2022-10-25	4.330	4.450	4.310	4.430	4.430	27,700
2022-10-24	4.290	4.500	4.200	4.280	4.280	33,600
2022-10-21	4.270	4.280	4.230	4.280	4.280	3,500
2022-10-20	4.190	4.270	4.070	4.260	4.260	32,000
2022-10-19	4.240	4.240	4.170	4.220	4.220	29,100

← NewerPage 17 of 22 · 1,273 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.