Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.910	6.910	6.510	6.740	6.740	43,400
2022-01-27	6.400	6.970	6.400	6.740	6.740	48,800
2022-01-26	6.300	6.670	6.300	6.600	6.600	21,500
2022-01-25	6.810	6.810	6.200	6.390	6.390	23,100
2022-01-24	6.900	6.900	6.360	6.430	6.430	30,600
2022-01-21	6.860	7.080	6.860	6.870	6.870	13,700
2022-01-20	7.050	7.080	7.000	7.000	7.000	7,000
2022-01-19	6.810	6.920	6.810	6.920	6.920	16,400
2022-01-18	7.200	7.200	6.900	6.930	6.930	26,500
2022-01-17	7.200	7.200	6.930	6.980	6.980	3,300
2022-01-14	7.200	7.200	6.860	7.000	7.000	72,200
2022-01-13	7.420	7.730	6.990	7.050	7.050	251,400
2022-01-12	7.680	7.680	7.450	7.580	7.580	4,500
2022-01-11	7.590	7.750	7.570	7.570	7.570	7,700
2022-01-10	7.540	7.670	7.040	7.640	7.640	59,700
2022-01-07	7.600	7.600	7.600	7.600	7.600	0
2022-01-06	7.650	7.880	7.500	7.600	7.600	56,700
2022-01-05	7.740	7.740	7.480	7.490	7.490	27,000
2022-01-04	7.700	7.840	7.620	7.630	7.630	19,400
2022-01-03	7.640	7.770	7.590	7.630	7.630	23,000
2021-12-30	7.100	7.750	7.100	7.680	7.680	87,300
2021-12-29	7.270	7.300	7.140	7.150	7.150	8,400
2021-12-28	7.120	7.270	7.010	7.120	7.120	22,400
2021-12-27	7.110	7.300	7.010	7.080	7.080	16,600
2021-12-24	7.380	7.470	7.140	7.270	7.270	10,800
2021-12-23	7.240	7.320	7.170	7.280	7.280	12,500
2021-12-22	6.730	7.270	6.730	7.160	7.160	30,300
2021-12-21	7.060	7.130	7.020	7.040	7.040	9,300
2021-12-20	6.590	7.120	6.590	7.030	7.030	12,400
2021-12-17	7.120	7.140	7.010	7.100	7.100	31,800
2021-12-16	7.090	7.440	7.090	7.190	7.190	12,800
2021-12-15	7.240	7.300	7.060	7.090	7.090	10,300
2021-12-14	7.140	7.330	7.060	7.180	7.180	9,400
2021-12-13	7.060	7.340	7.060	7.140	7.140	50,500
2021-12-10	7.310	7.370	7.200	7.250	7.250	32,300
2021-12-09	7.280	7.400	7.270	7.270	7.270	41,200
2021-12-08	7.270	7.580	7.260	7.270	7.270	35,200
2021-12-07	7.490	7.490	7.220	7.290	7.290	13,700
2021-12-06	7.270	7.320	7.200	7.320	7.320	6,500
2021-12-03	7.380	7.390	7.290	7.300	7.300	28,900
2021-12-02	7.260	7.380	7.240	7.310	7.310	13,900
2021-12-01	7.380	7.380	7.270	7.360	7.360	6,300
2021-11-30	7.450	7.800	7.010	7.360	7.360	139,900
2021-11-29	7.400	7.470	7.280	7.340	7.340	26,000
2021-11-26	7.960	7.960	7.300	7.470	7.470	75,700
2021-11-25	7.530	7.740	7.410	7.510	7.510	43,200
2021-11-24	7.410	7.580	7.330	7.400	7.400	24,300
2021-11-23	7.280	7.430	7.220	7.360	7.360	33,300
2021-11-22	7.640	7.850	7.350	7.360	7.360	50,300
2021-11-19	7.470	7.940	7.340	7.600	7.600	132,700
2021-11-18	7.620	7.690	7.380	7.510	7.510	95,200
2021-11-17	7.700	7.800	7.570	7.710	7.710	47,000
2021-11-16	7.720	7.790	7.560	7.660	7.660	188,400
2021-11-15	7.550	7.770	7.530	7.690	7.690	54,900
2021-11-12	7.810	7.840	7.470	7.540	7.540	231,400
2021-11-11	8.060	8.060	7.500	7.860	7.860	216,700
2021-11-10	8.010	8.370	7.990	8.060	8.060	174,700
2021-11-09	8.280	8.360	8.020	8.290	8.290	46,600
2021-11-08	8.010	8.280	8.000	8.150	8.150	54,900
2021-11-05	7.700	8.650	7.560	8.000	8.000	310,300

← NewerPage 21 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.