Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.330 | 4.340 | 4.200 | 4.260 | 4.260 | 65,500 |
| 2022-10-17 | 4.230 | 4.330 | 4.220 | 4.320 | 4.320 | 62,000 |
| 2022-10-14 | 4.180 | 4.230 | 4.180 | 4.220 | 4.220 | 13,100 |
| 2022-10-13 | 4.310 | 4.340 | 4.140 | 4.200 | 4.200 | 60,500 |
| 2022-10-12 | 4.270 | 4.370 | 4.270 | 4.310 | 4.310 | 29,700 |
| 2022-10-11 | 4.220 | 4.330 | 4.170 | 4.270 | 4.270 | 73,300 |
| 2022-10-10 | 4.110 | 4.240 | 4.000 | 4.190 | 4.190 | 63,000 |
| 2022-10-07 | 4.240 | 4.270 | 4.150 | 4.160 | 4.160 | 28,800 |
| 2022-10-06 | 4.300 | 4.370 | 4.110 | 4.190 | 4.190 | 134,400 |
| 2022-10-05 | 4.590 | 4.590 | 4.100 | 4.310 | 4.310 | 739,700 |
| 2022-10-04 | 4.740 | 4.830 | 4.470 | 4.550 | 4.550 | 45,600 |
| 2022-10-03 | 4.760 | 4.810 | 4.480 | 4.720 | 4.720 | 11,800 |
| 2022-09-30 | 4.380 | 4.790 | 4.220 | 4.700 | 4.700 | 101,600 |
| 2022-09-29 | 4.640 | 4.790 | 4.380 | 4.500 | 4.500 | 38,700 |
| 2022-09-28 | 4.870 | 4.870 | 4.450 | 4.640 | 4.640 | 184,900 |
| 2022-09-27 | 4.560 | 4.900 | 4.560 | 4.610 | 4.610 | 22,900 |
| 2022-09-26 | 4.920 | 4.920 | 4.600 | 4.780 | 4.780 | 6,800 |
| 2022-09-23 | 5.050 | 5.080 | 4.760 | 4.980 | 4.980 | 101,100 |
| 2022-09-22 | 5.080 | 5.190 | 5.040 | 5.050 | 5.050 | 62,200 |
| 2022-09-21 | 5.210 | 5.210 | 4.890 | 5.070 | 5.070 | 98,300 |
| 2022-09-20 | 5.800 | 5.860 | 5.210 | 5.330 | 5.330 | 130,400 |
| 2022-09-19 | 5.660 | 5.900 | 5.290 | 5.780 | 5.780 | 456,600 |
| 2022-09-16 | 5.520 | 5.750 | 5.300 | 5.500 | 5.500 | 190,500 |
| 2022-09-15 | 5.390 | 5.530 | 5.280 | 5.440 | 5.440 | 89,900 |
| 2022-09-14 | 5.210 | 5.460 | 5.100 | 5.260 | 5.260 | 133,800 |
| 2022-09-13 | 5.460 | 5.540 | 5.000 | 5.220 | 5.220 | 274,900 |
| 2022-09-12 | 5.160 | 5.570 | 5.150 | 5.320 | 5.320 | 69,400 |
| 2022-09-09 | 5.270 | 5.470 | 5.190 | 5.300 | 5.300 | 12,400 |
| 2022-09-08 | 5.290 | 5.350 | 5.160 | 5.210 | 5.210 | 25,900 |
| 2022-09-07 | 5.030 | 5.780 | 4.980 | 5.320 | 5.320 | 584,600 |
| 2022-09-06 | 5.050 | 5.470 | 4.970 | 5.040 | 5.040 | 249,600 |
| 2022-09-05 | 5.060 | 5.060 | 5.010 | 5.060 | 5.060 | 22,400 |
| 2022-09-02 | 5.000 | 5.070 | 5.000 | 5.050 | 5.050 | 3,000 |
| 2022-09-01 | 4.990 | 5.100 | 4.920 | 5.020 | 5.020 | 18,300 |
| 2022-08-31 | 5.070 | 5.070 | 4.910 | 4.990 | 4.990 | 16,200 |
| 2022-08-30 | 4.990 | 5.090 | 4.990 | 4.990 | 4.990 | 14,000 |
| 2022-08-29 | 4.990 | 4.990 | 4.900 | 4.970 | 4.970 | 28,300 |
| 2022-08-26 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 300 |
| 2022-08-25 | 4.990 | 5.030 | 4.920 | 4.990 | 4.990 | 4,500 |
| 2022-08-24 | 5.060 | 5.060 | 4.970 | 4.990 | 4.990 | 34,700 |
| 2022-08-23 | 4.980 | 5.070 | 4.940 | 5.040 | 5.040 | 2,200 |
| 2022-08-22 | 4.910 | 4.980 | 4.910 | 4.920 | 4.920 | 17,400 |
| 2022-08-19 | 4.920 | 4.950 | 4.920 | 4.920 | 4.920 | 3,100 |
| 2022-08-18 | 4.930 | 4.950 | 4.930 | 4.940 | 4.940 | 1,400 |
| 2022-08-17 | 4.980 | 4.990 | 4.870 | 4.930 | 4.930 | 27,200 |
| 2022-08-16 | 4.920 | 5.020 | 4.900 | 4.920 | 4.920 | 33,400 |
| 2022-08-15 | 4.910 | 4.980 | 4.890 | 4.960 | 4.960 | 9,600 |
| 2022-08-12 | 4.940 | 5.000 | 4.910 | 4.990 | 4.990 | 7,200 |
| 2022-08-11 | 5.000 | 5.040 | 4.800 | 4.910 | 4.910 | 32,400 |
| 2022-08-10 | 5.040 | 5.110 | 4.920 | 4.980 | 4.980 | 33,800 |
| 2022-08-09 | 5.010 | 5.050 | 4.920 | 4.960 | 4.960 | 11,100 |
| 2022-08-08 | 5.000 | 5.110 | 4.900 | 4.990 | 4.990 | 23,600 |
| 2022-08-05 | 5.020 | 5.020 | 4.980 | 4.990 | 4.990 | 900 |
| 2022-08-04 | 5.000 | 5.010 | 4.960 | 5.000 | 5.000 | 9,300 |
| 2022-08-03 | 5.000 | 5.010 | 4.960 | 4.990 | 4.990 | 24,400 |
| 2022-08-02 | 5.030 | 5.040 | 5.010 | 5.030 | 5.030 | 8,700 |
| 2022-08-01 | 5.080 | 5.080 | 5.000 | 5.040 | 5.040 | 49,500 |
| 2022-07-29 | 5.270 | 5.270 | 4.990 | 5.080 | 5.080 | 284,700 |
| 2022-07-28 | 5.070 | 5.450 | 5.070 | 5.220 | 5.220 | 5,600 |
| 2022-07-27 | 5.070 | 5.380 | 5.060 | 5.240 | 5.240 | 7,500 |
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.