Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.920 | 2.920 | 2.870 | 2.890 | 2.890 | 55,800 |
| 2025-11-05 | 2.920 | 2.930 | 2.870 | 2.890 | 2.890 | 77,800 |
| 2025-11-03 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 34,100 |
| 2025-11-01 | 2.940 | 2.940 | 2.890 | 2.920 | 2.920 | 42,100 |
| 2025-10-31 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 75,300 |
| 2025-10-30 | 2.950 | 2.950 | 2.880 | 2.920 | 2.920 | 67,000 |
| 2025-10-29 | 2.930 | 2.940 | 2.880 | 2.920 | 2.920 | 167,200 |
| 2025-10-28 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 95,300 |
| 2025-10-27 | 2.940 | 3.060 | 2.900 | 3.030 | 3.030 | 431,700 |
| 2025-10-24 | 2.970 | 2.980 | 2.940 | 2.940 | 2.940 | 60,600 |
| 2025-10-23 | 2.960 | 2.990 | 2.930 | 2.960 | 2.960 | 47,400 |
| 2025-10-22 | 3.010 | 3.030 | 2.940 | 3.020 | 3.020 | 149,500 |
| 2025-10-21 | 3.070 | 3.070 | 2.950 | 3.000 | 3.000 | 255,500 |
| 2025-10-20 | 2.990 | 3.150 | 2.970 | 3.080 | 3.080 | 364,000 |
| 2025-10-17 | 2.990 | 3.000 | 2.920 | 2.970 | 2.970 | 193,900 |
| 2025-10-16 | 2.960 | 3.030 | 2.850 | 2.930 | 2.930 | 419,900 |
| 2025-10-15 | 2.890 | 2.950 | 2.860 | 2.930 | 2.930 | 54,700 |
| 2025-10-14 | 2.890 | 2.970 | 2.830 | 2.930 | 2.930 | 75,800 |
| 2025-10-13 | 2.880 | 2.970 | 2.840 | 2.900 | 2.900 | 257,600 |
| 2025-10-10 | 2.860 | 2.870 | 2.840 | 2.840 | 2.840 | 39,100 |
| 2025-10-09 | 2.860 | 2.890 | 2.820 | 2.870 | 2.870 | 196,900 |
| 2025-10-08 | 2.940 | 2.980 | 2.860 | 2.910 | 2.910 | 175,600 |
| 2025-10-07 | 2.980 | 2.980 | 2.930 | 2.950 | 2.950 | 33,000 |
| 2025-10-06 | 2.920 | 2.920 | 2.860 | 2.910 | 2.910 | 140,100 |
| 2025-10-03 | 2.970 | 2.990 | 2.900 | 2.930 | 2.930 | 171,000 |
| 2025-10-02 | 3.010 | 3.040 | 2.950 | 2.980 | 2.980 | 43,600 |
| 2025-10-01 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 59,400 |
| 2025-09-30 | 3.040 | 3.070 | 2.990 | 3.000 | 3.000 | 156,300 |
| 2025-09-29 | 3.070 | 3.160 | 2.970 | 2.980 | 2.980 | 328,600 |
| 2025-09-26 | 3.100 | 3.150 | 3.050 | 3.070 | 3.070 | 191,600 |
| 2025-09-25 | 3.100 | 3.130 | 3.050 | 3.070 | 3.070 | 134,900 |
| 2025-09-24 | 3.210 | 3.210 | 3.000 | 3.080 | 3.080 | 596,200 |
| 2025-09-23 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 142,300 |
| 2025-09-22 | 3.140 | 3.270 | 3.110 | 3.160 | 3.160 | 250,200 |
| 2025-09-19 | 3.150 | 3.210 | 3.130 | 3.140 | 3.140 | 191,600 |
| 2025-09-18 | 3.240 | 3.280 | 3.120 | 3.150 | 3.150 | 349,400 |
| 2025-09-17 | 3.280 | 3.280 | 3.150 | 3.220 | 3.220 | 120,700 |
| 2025-09-16 | 3.330 | 3.530 | 3.110 | 3.280 | 3.280 | 1,239,700 |
| 2025-09-15 | 3.340 | 3.400 | 3.280 | 3.290 | 3.290 | 288,500 |
| 2025-09-12 | 3.380 | 3.420 | 3.300 | 3.330 | 3.330 | 335,100 |
| 2025-09-11 | 3.320 | 3.560 | 3.320 | 3.370 | 3.370 | 509,900 |
| 2025-09-10 | 3.360 | 3.490 | 3.280 | 3.320 | 3.320 | 288,400 |
| 2025-09-09 | 3.330 | 3.470 | 3.330 | 3.380 | 3.380 | 224,300 |
| 2025-09-08 | 3.270 | 3.390 | 3.220 | 3.370 | 3.370 | 233,600 |
| 2025-09-05 | 3.200 | 3.350 | 3.080 | 3.210 | 3.210 | 518,700 |
| 2025-09-04 | 3.110 | 3.250 | 3.080 | 3.170 | 3.170 | 177,900 |
| 2025-09-03 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 89,900 |
| 2025-09-02 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 49,000 |
| 2025-09-01 | 3.150 | 3.200 | 3.090 | 3.140 | 3.140 | 88,300 |
| 2025-08-29 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 46,700 |
| 2025-08-28 | 3.260 | 3.260 | 3.100 | 3.160 | 3.160 | 1,603,100 |
| 2025-08-27 | 3.390 | 3.390 | 3.200 | 3.270 | 3.270 | 241,100 |
| 2025-08-26 | 3.170 | 3.440 | 3.110 | 3.300 | 3.300 | 392,500 |
| 2025-08-25 | 3.150 | 3.180 | 3.100 | 3.140 | 3.140 | 58,600 |
| 2025-08-22 | 3.230 | 3.270 | 3.140 | 3.170 | 3.170 | 126,900 |
| 2025-08-21 | 3.330 | 3.400 | 3.200 | 3.220 | 3.220 | 49,000 |
| 2025-08-20 | 3.290 | 3.450 | 3.260 | 3.320 | 3.320 | 178,100 |
| 2025-08-19 | 3.350 | 3.370 | 3.260 | 3.290 | 3.290 | 69,700 |
| 2025-08-18 | 3.310 | 3.320 | 3.240 | 3.280 | 3.280 | 75,900 |
| 2025-08-15 | 3.320 | 3.410 | 3.240 | 3.280 | 3.280 | 146,900 |
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.