Magadanenergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.350	3.355	3.215	3.270	3.270	298,600
2026-02-03	3.335	3.400	3.245	3.295	3.295	1,029,500
2026-02-02	3.110	3.360	3.110	3.240	3.240	1,526,300
2026-01-30	3.160	3.290	3.040	3.180	3.180	812,900
2026-01-29	3.130	3.220	3.130	3.180	3.180	1,349,600
2026-01-28	3.180	3.180	3.100	3.160	3.160	323,100
2026-01-27	3.100	3.230	3.070	3.150	3.150	739,900
2026-01-26	3.140	3.190	3.070	3.110	3.110	648,800
2026-01-23	3.110	3.320	3.110	3.120	3.120	1,596,600
2026-01-22	3.140	3.160	3.110	3.120	3.120	159,100
2026-01-21	3.110	3.130	3.090	3.130	3.130	271,300
2026-01-20	3.070	3.190	3.070	3.120	3.120	1,170,100
2026-01-19	3.050	3.120	3.030	3.060	3.060	474,100
2026-01-16	2.990	3.090	2.990	3.060	3.060	168,400
2026-01-15	2.980	3.080	2.980	3.030	3.030	355,600
2026-01-14	2.980	3.040	2.970	3.000	3.000	134,900
2026-01-13	2.970	3.010	2.970	2.990	2.990	98,800
2026-01-12	2.990	3.050	2.900	2.960	2.960	457,500
2026-01-09	2.980	3.030	2.980	3.030	3.030	111,600
2026-01-08	2.970	3.010	2.970	3.000	3.000	74,200
2026-01-06	2.960	3.030	2.960	2.990	2.990	74,900
2026-01-05	2.940	2.980	2.940	2.980	2.980	98,600
2025-12-30	2.960	2.980	2.920	2.960	2.960	143,800
2025-12-29	2.970	3.050	2.950	3.010	3.010	207,200
2025-12-26	2.950	3.000	2.950	2.980	2.980	133,200
2025-12-25	2.960	2.980	2.950	2.960	2.960	73,500
2025-12-24	3.020	3.090	2.890	3.010	3.010	1,159,200
2025-12-23	3.040	3.070	3.020	3.040	3.040	75,300
2025-12-22	3.050	3.170	3.030	3.050	3.050	289,000
2025-12-19	3.060	3.200	3.000	3.060	3.060	427,300
2025-12-18	3.060	3.090	3.030	3.040	3.040	115,400
2025-12-17	3.090	3.100	3.050	3.100	3.100	97,800
2025-12-16	3.140	3.260	3.030	3.120	3.120	240,800
2025-12-15	3.090	3.130	3.090	3.100	3.100	96,100
2025-12-12	3.150	3.160	3.080	3.090	3.090	50,800
2025-12-11	3.100	3.230	3.090	3.130	3.130	696,100
2025-12-10	3.040	3.150	3.010	3.100	3.100	244,900
2025-12-09	3.030	3.030	3.010	3.030	3.030	27,600
2025-12-08	3.000	3.090	3.000	3.010	3.010	145,300
2025-12-05	2.950	3.010	2.940	3.010	3.010	90,200
2025-12-04	2.930	2.980	2.900	2.950	2.950	169,800
2025-12-03	2.930	2.930	2.900	2.930	2.930	15,400
2025-12-02	2.920	2.990	2.900	2.940	2.940	94,000
2025-12-01	2.920	2.930	2.900	2.910	2.910	141,000
2025-11-28	2.910	2.930	2.880	2.910	2.910	54,400
2025-11-27	2.950	2.950	2.900	2.920	2.920	38,500
2025-11-26	2.930	2.950	2.920	2.950	2.950	39,100
2025-11-25	2.950	3.090	2.920	2.940	2.940	299,700
2025-11-24	2.970	2.970	2.900	2.950	2.950	106,800
2025-11-21	2.910	3.000	2.890	2.940	2.940	708,200
2025-11-20	2.910	2.910	2.870	2.900	2.900	145,300
2025-11-19	2.870	2.920	2.860	2.880	2.880	264,500
2025-11-18	2.860	2.890	2.840	2.870	2.870	76,700
2025-11-17	2.900	2.900	2.820	2.840	2.840	163,000
2025-11-14	2.900	2.910	2.870	2.890	2.890	146,700
2025-11-13	2.910	2.920	2.870	2.920	2.920	48,600
2025-11-12	2.910	2.920	2.880	2.910	2.910	94,900
2025-11-11	2.910	2.930	2.900	2.910	2.910	46,400
2025-11-10	2.900	2.940	2.890	2.910	2.910	51,700
2025-11-07	2.890	2.940	2.890	2.920	2.920	49,400

← NewerPage 4 of 22 · 1,271 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.