Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.200 | 5.420 | 5.050 | 5.190 | 5.190 | 21,100 |
| 2022-07-25 | 5.200 | 5.200 | 5.000 | 5.020 | 5.020 | 6,700 |
| 2022-07-22 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 1,900 |
| 2022-07-21 | 5.000 | 5.030 | 5.000 | 5.020 | 5.020 | 1,800 |
| 2022-07-20 | 5.200 | 5.200 | 4.970 | 5.110 | 5.110 | 7,900 |
| 2022-07-19 | 5.270 | 5.270 | 5.110 | 5.200 | 5.200 | 1,500 |
| 2022-07-18 | 5.180 | 5.220 | 5.010 | 5.170 | 5.170 | 6,900 |
| 2022-07-15 | 5.150 | 5.150 | 5.040 | 5.050 | 5.050 | 1,600 |
| 2022-07-14 | 5.330 | 5.330 | 4.970 | 5.080 | 5.080 | 3,200 |
| 2022-07-13 | 5.260 | 5.470 | 4.950 | 5.160 | 5.160 | 34,800 |
| 2022-07-12 | 5.200 | 5.200 | 5.140 | 5.160 | 5.160 | 5,000 |
| 2022-07-11 | 5.430 | 5.430 | 5.140 | 5.180 | 5.180 | 20,100 |
| 2022-07-08 | 5.490 | 5.650 | 5.300 | 5.430 | 5.430 | 8,500 |
| 2022-07-07 | 5.500 | 5.570 | 5.290 | 5.410 | 5.410 | 8,400 |
| 2022-07-06 | 5.570 | 5.640 | 5.360 | 5.460 | 5.460 | 5,600 |
| 2022-07-05 | 5.760 | 5.760 | 5.250 | 5.500 | 5.500 | 7,200 |
| 2022-07-04 | 5.570 | 5.570 | 5.260 | 5.410 | 5.410 | 4,300 |
| 2022-07-01 | 5.540 | 5.540 | 5.350 | 5.350 | 5.350 | 8,800 |
| 2022-06-30 | 5.400 | 5.660 | 5.330 | 5.360 | 5.360 | 31,700 |
| 2022-06-29 | 5.260 | 5.750 | 5.260 | 5.590 | 5.590 | 29,900 |
| 2022-06-28 | 5.410 | 5.580 | 5.230 | 5.510 | 5.510 | 50,900 |
| 2022-06-27 | 5.070 | 5.410 | 5.070 | 5.310 | 5.310 | 25,400 |
| 2022-06-24 | 5.050 | 5.450 | 5.000 | 5.180 | 5.180 | 40,800 |
| 2022-06-23 | 4.940 | 5.190 | 4.890 | 5.080 | 5.080 | 134,900 |
| 2022-06-22 | 5.070 | 5.250 | 4.810 | 4.900 | 4.900 | 164,900 |
| 2022-06-21 | 5.030 | 5.170 | 4.450 | 5.050 | 5.050 | 35,800 |
| 2022-06-20 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 33,000 |
| 2022-06-17 | 5.170 | 5.250 | 4.950 | 4.980 | 4.980 | 109,900 |
| 2022-06-16 | 5.030 | 5.200 | 4.990 | 5.190 | 5.190 | 79,100 |
| 2022-06-15 | 5.090 | 5.090 | 4.980 | 4.990 | 4.990 | 6,000 |
| 2022-06-14 | 4.990 | 5.090 | 4.990 | 5.080 | 5.080 | 4,700 |
| 2022-06-10 | 5.050 | 5.200 | 4.960 | 5.060 | 5.060 | 32,200 |
| 2022-06-09 | 5.090 | 5.090 | 4.810 | 4.920 | 4.920 | 52,700 |
| 2022-06-08 | 5.000 | 5.150 | 4.990 | 5.060 | 5.060 | 16,400 |
| 2022-06-07 | 5.390 | 5.500 | 4.820 | 5.050 | 5.050 | 166,500 |
| 2022-06-06 | 5.430 | 5.430 | 5.070 | 5.190 | 5.190 | 37,200 |
| 2022-06-03 | 5.380 | 5.470 | 5.350 | 5.390 | 5.390 | 11,600 |
| 2022-06-02 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 4,600 |
| 2022-06-01 | 5.450 | 5.450 | 5.300 | 5.370 | 5.370 | 11,000 |
| 2022-05-31 | 5.520 | 5.560 | 5.440 | 5.450 | 5.450 | 5,000 |
| 2022-05-30 | 5.670 | 5.780 | 5.470 | 5.540 | 5.540 | 42,500 |
| 2022-05-27 | 5.840 | 5.840 | 5.670 | 5.760 | 5.760 | 3,300 |
| 2022-05-26 | 5.830 | 5.890 | 5.550 | 5.850 | 5.850 | 23,300 |
| 2022-05-25 | 5.760 | 5.900 | 5.540 | 5.800 | 5.800 | 18,800 |
| 2022-05-24 | 5.600 | 5.780 | 5.600 | 5.760 | 5.760 | 1,600 |
| 2022-05-23 | 5.800 | 5.910 | 5.600 | 5.700 | 5.700 | 26,200 |
| 2022-05-20 | 5.910 | 5.910 | 5.610 | 5.700 | 5.700 | 4,300 |
| 2022-05-19 | 5.630 | 6.050 | 5.620 | 5.880 | 5.880 | 82,500 |
| 2022-05-18 | 5.750 | 5.850 | 5.610 | 5.680 | 5.680 | 11,700 |
| 2022-05-17 | 5.700 | 5.890 | 5.580 | 5.700 | 5.700 | 32,200 |
| 2022-05-16 | 5.600 | 5.850 | 5.460 | 5.640 | 5.640 | 41,400 |
| 2022-05-13 | 5.520 | 5.700 | 5.000 | 5.610 | 5.610 | 104,000 |
| 2022-05-12 | 5.570 | 5.640 | 5.440 | 5.480 | 5.480 | 5,100 |
| 2022-05-11 | 5.410 | 5.680 | 5.410 | 5.560 | 5.560 | 9,300 |
| 2022-05-06 | 5.580 | 5.770 | 5.410 | 5.500 | 5.500 | 13,600 |
| 2022-05-05 | 5.550 | 5.620 | 5.510 | 5.550 | 5.550 | 30,800 |
| 2022-05-04 | 5.890 | 5.890 | 5.410 | 5.470 | 5.470 | 129,700 |
| 2022-04-29 | 6.050 | 6.060 | 5.700 | 5.700 | 5.700 | 114,600 |
| 2022-04-28 | 6.120 | 6.280 | 5.980 | 6.040 | 6.040 | 19,500 |
| 2022-04-27 | 6.110 | 6.200 | 5.980 | 6.130 | 6.130 | 16,500 |
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.