Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.855	1.950	1.855	1.920	1.920	364,700
2026-07-24	1.795	1.865	1.755	1.830	1.830	234,200
2026-07-23	1.750	1.865	1.745	1.810	1.810	318,900
2026-07-22	1.775	1.815	1.680	1.770	1.770	467,700
2026-07-21	1.715	1.775	1.640	1.740	1.740	294,900
2026-07-20	1.595	1.710	1.560	1.660	1.660	308,600
2026-07-17	1.605	1.615	1.575	1.595	1.595	193,700
2026-07-16	1.665	1.725	1.600	1.665	1.665	148,100
2026-07-15	1.720	1.735	1.670	1.700	1.700	209,700
2026-07-14	1.715	1.740	1.700	1.705	1.705	102,300
2026-07-13	1.690	1.735	1.675	1.715	1.715	105,500
2026-07-10	1.665	1.735	1.665	1.685	1.685	162,800
2026-07-09	1.700	1.715	1.635	1.710	1.710	85,600
2026-07-08	1.680	1.750	1.595	1.715	1.715	356,400
2026-07-07	1.695	1.755	1.540	1.670	1.670	547,200
2026-07-06	1.800	1.810	1.675	1.715	1.715	544,400
2026-07-03	1.860	1.875	1.735	1.775	1.775	616,800
2026-07-02	1.920	1.925	1.815	1.900	1.900	144,500
2026-07-01	1.975	2.005	1.895	1.970	1.970	482,200
2026-06-30	1.995	2.100	1.945	1.990	1.990	301,600
2026-06-29	1.870	2.030	1.865	2.005	2.005	374,500
2026-06-26	1.810	1.915	1.695	1.830	1.830	573,000
2026-06-25	1.980	2.020	1.765	1.895	1.895	775,900
2026-06-24	2.140	2.140	1.975	2.015	2.015	315,800
2026-06-23	2.100	2.245	2.050	2.080	2.080	702,200
2026-06-22	2.240	2.240	2.055	2.080	2.080	206,900
2026-06-19	2.260	2.285	2.230	2.285	2.285	94,900
2026-06-18	2.310	2.315	2.255	2.280	2.280	68,300
2026-06-17	2.400	2.405	2.270	2.310	2.310	272,000
2026-06-16	2.425	2.440	2.390	2.405	2.405	33,700
2026-06-15	2.330	2.510	2.330	2.450	2.450	1,578,200
2026-06-11	2.280	2.335	2.230	2.295	2.295	388,400
2026-06-10	2.155	2.295	2.115	2.170	2.170	429,400
2026-06-09	2.205	2.220	2.065	2.195	2.195	784,400
2026-06-08	2.420	2.420	2.195	2.335	2.335	675,500
2026-06-05	2.420	2.435	2.390	2.415	2.415	42,900
2026-06-04	2.465	2.480	2.365	2.410	2.410	184,900
2026-06-03	2.480	2.510	2.455	2.480	2.480	305,000
2026-06-02	2.405	2.525	2.400	2.465	2.465	511,300
2026-06-01	2.480	2.480	2.380	2.430	2.430	711,200
2026-05-29	2.570	2.570	2.460	2.470	2.470	291,800
2026-05-28	2.565	2.630	2.560	2.570	2.570	176,800
2026-05-27	2.610	2.620	2.550	2.560	2.560	285,200
2026-05-26	2.710	2.710	2.590	2.700	2.700	285,900
2026-05-25	2.730	2.730	2.690	2.700	2.700	24,200
2026-05-22	2.680	2.770	2.670	2.720	2.720	119,200
2026-05-21	2.720	2.725	2.675	2.700	2.700	94,100
2026-05-20	2.700	2.725	2.700	2.720	2.720	53,800
2026-05-19	2.735	2.765	2.700	2.730	2.730	190,700
2026-05-18	2.765	2.795	2.735	2.750	2.750	67,200
2026-05-15	2.800	2.835	2.735	2.800	2.800	114,900
2026-05-14	2.870	2.920	2.750	2.840	2.840	328,700
2026-05-13	2.820	2.915	2.820	2.875	2.875	112,600
2026-05-12	2.780	2.895	2.780	2.840	2.840	147,100
2026-05-11	2.815	2.880	2.725	2.810	2.810	611,500
2026-05-08	2.750	2.880	2.750	2.795	2.795	107,900
2026-05-07	2.835	2.835	2.745	2.775	2.775	36,100
2026-05-06	2.810	2.890	2.780	2.850	2.850	195,500
2026-05-05	2.805	2.840	2.805	2.820	2.820	47,700
2026-05-04	2.805	2.880	2.725	2.815	2.815	217,500

← NewerPage 2 of 5 · 254 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.