Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6.010 | 6.680 | 5.820 | 6.100 | 6.100 | 51,100 |
| 2022-04-25 | 6.030 | 6.050 | 5.560 | 5.900 | 5.900 | 31,600 |
| 2022-04-22 | 6.220 | 6.470 | 6.130 | 6.180 | 6.180 | 12,700 |
| 2022-04-21 | 5.990 | 6.580 | 5.640 | 6.240 | 6.240 | 135,900 |
| 2022-04-20 | 5.970 | 6.120 | 5.970 | 6.040 | 6.040 | 31,100 |
| 2022-04-19 | 5.900 | 6.170 | 5.890 | 6.140 | 6.140 | 40,200 |
| 2022-04-18 | 6.140 | 6.140 | 5.640 | 5.880 | 5.880 | 10,300 |
| 2022-04-15 | 5.860 | 5.910 | 5.680 | 5.890 | 5.890 | 11,000 |
| 2022-04-14 | 5.750 | 5.910 | 5.750 | 5.860 | 5.860 | 36,000 |
| 2022-04-13 | 6.010 | 6.280 | 5.780 | 6.030 | 6.030 | 25,500 |
| 2022-04-12 | 6.220 | 6.220 | 5.960 | 6.010 | 6.010 | 28,300 |
| 2022-04-11 | 6.570 | 6.680 | 6.270 | 6.270 | 6.270 | 8,800 |
| 2022-04-08 | 6.730 | 7.250 | 6.100 | 6.540 | 6.540 | 61,900 |
| 2022-04-07 | 6.300 | 6.940 | 6.110 | 6.740 | 6.740 | 88,900 |
| 2022-04-06 | 5.860 | 6.600 | 5.860 | 6.300 | 6.300 | 103,900 |
| 2022-04-05 | 6.190 | 6.200 | 5.640 | 5.900 | 5.900 | 85,600 |
| 2022-04-04 | 5.770 | 6.270 | 5.700 | 6.110 | 6.110 | 134,900 |
| 2022-04-01 | 5.380 | 5.780 | 5.370 | 5.650 | 5.650 | 55,300 |
| 2022-03-31 | 4.940 | 5.400 | 4.940 | 5.370 | 5.370 | 66,600 |
| 2022-03-30 | 4.700 | 5.230 | 4.600 | 4.850 | 4.850 | 68,500 |
| 2022-03-29 | 4.500 | 5.000 | 4.500 | 4.590 | 4.590 | 58,600 |
| 2022-03-28 | 5.500 | 5.550 | 4.160 | 4.880 | 4.880 | 27,800 |
| 2022-03-25 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-23 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-22 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-18 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-10 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-09 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-03 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-03-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-02-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-02-25 | 5.010 | 5.300 | 3.620 | 5.290 | 5.290 | 49,700 |
| 2022-02-24 | 4.600 | 4.800 | 3.300 | 4.290 | 4.290 | 40,800 |
| 2022-02-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-02-22 | 5.110 | 5.900 | 3.770 | 5.200 | 5.200 | 162,600 |
| 2022-02-21 | 6.010 | 6.010 | 5.450 | 5.450 | 5.450 | 45,000 |
| 2022-02-18 | 6.110 | 6.480 | 6.040 | 6.050 | 6.050 | 49,600 |
| 2022-02-17 | 6.650 | 6.650 | 6.000 | 6.210 | 6.210 | 74,700 |
| 2022-02-16 | 6.670 | 6.670 | 6.400 | 6.410 | 6.410 | 31,200 |
| 2022-02-15 | 6.720 | 6.720 | 6.470 | 6.550 | 6.550 | 8,900 |
| 2022-02-14 | 6.500 | 6.800 | 6.460 | 6.590 | 6.590 | 19,100 |
| 2022-02-11 | 6.530 | 6.730 | 6.530 | 6.560 | 6.560 | 10,100 |
| 2022-02-10 | 6.790 | 6.800 | 6.560 | 6.620 | 6.620 | 14,800 |
| 2022-02-09 | 6.760 | 6.850 | 6.550 | 6.690 | 6.690 | 19,600 |
| 2022-02-08 | 6.800 | 6.840 | 6.610 | 6.690 | 6.690 | 12,800 |
| 2022-02-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2022-02-04 | 6.830 | 6.830 | 6.720 | 6.720 | 6.720 | 5,700 |
| 2022-02-03 | 6.850 | 6.850 | 6.790 | 6.790 | 6.790 | 1,700 |
| 2022-02-02 | 6.830 | 7.000 | 6.780 | 6.850 | 6.850 | 25,900 |
| 2022-02-01 | 7.070 | 7.070 | 6.730 | 6.820 | 6.820 | 16,800 |
| 2022-01-31 | 6.770 | 7.170 | 6.620 | 6.960 | 6.960 | 34,800 |
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.