Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.320 | 3.410 | 3.240 | 3.280 | 3.280 | 146,900 |
| 2025-08-14 | 3.350 | 3.390 | 3.280 | 3.340 | 3.340 | 65,100 |
| 2025-08-13 | 3.420 | 3.430 | 3.230 | 3.390 | 3.390 | 271,800 |
| 2025-08-12 | 3.400 | 3.440 | 3.350 | 3.400 | 3.400 | 31,400 |
| 2025-08-11 | 3.370 | 3.470 | 3.310 | 3.420 | 3.420 | 185,500 |
| 2025-08-08 | 3.390 | 3.400 | 3.310 | 3.340 | 3.340 | 37,000 |
| 2025-08-07 | 3.240 | 3.410 | 3.160 | 3.370 | 3.370 | 338,500 |
| 2025-08-06 | 3.270 | 3.280 | 3.160 | 3.230 | 3.230 | 211,000 |
| 2025-08-05 | 3.260 | 3.580 | 3.110 | 3.270 | 3.270 | 1,585,200 |
| 2025-08-04 | 3.040 | 3.320 | 3.020 | 3.280 | 3.280 | 233,400 |
| 2025-08-01 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 55,900 |
| 2025-07-31 | 3.110 | 3.110 | 3.010 | 3.080 | 3.080 | 68,200 |
| 2025-07-30 | 3.180 | 3.190 | 3.110 | 3.120 | 3.120 | 60,800 |
| 2025-07-29 | 3.060 | 3.180 | 2.980 | 3.170 | 3.170 | 317,300 |
| 2025-07-28 | 3.000 | 3.060 | 2.920 | 3.020 | 3.020 | 192,300 |
| 2025-07-25 | 3.020 | 3.080 | 2.930 | 3.030 | 3.030 | 175,700 |
| 2025-07-24 | 3.040 | 3.040 | 2.890 | 2.970 | 2.970 | 221,400 |
| 2025-07-23 | 3.030 | 3.060 | 2.990 | 3.060 | 3.060 | 84,900 |
| 2025-07-22 | 3.000 | 3.060 | 2.960 | 3.000 | 3.000 | 55,100 |
| 2025-07-21 | 2.880 | 3.050 | 2.850 | 3.000 | 3.000 | 318,700 |
| 2025-07-18 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 22,800 |
| 2025-07-17 | 2.900 | 2.940 | 2.850 | 2.870 | 2.870 | 50,700 |
| 2025-07-16 | 2.890 | 2.920 | 2.880 | 2.900 | 2.900 | 55,000 |
| 2025-07-15 | 2.810 | 2.910 | 2.810 | 2.870 | 2.870 | 94,200 |
| 2025-07-14 | 2.830 | 2.840 | 2.770 | 2.820 | 2.820 | 26,900 |
| 2025-07-11 | 2.860 | 2.860 | 2.800 | 2.820 | 2.820 | 73,300 |
| 2025-07-10 | 2.900 | 2.920 | 2.830 | 2.860 | 2.860 | 55,600 |
| 2025-07-09 | 2.950 | 2.950 | 2.880 | 2.900 | 2.900 | 196,600 |
| 2025-07-08 | 3.020 | 3.020 | 2.950 | 2.950 | 2.950 | 43,500 |
| 2025-07-07 | 2.950 | 3.040 | 2.950 | 2.990 | 2.990 | 150,300 |
| 2025-07-04 | 3.020 | 3.020 | 2.950 | 2.950 | 2.950 | 57,000 |
| 2025-07-03 | 2.990 | 3.010 | 2.960 | 3.010 | 3.010 | 77,700 |
| 2025-07-02 | 3.010 | 3.020 | 2.930 | 2.990 | 2.990 | 127,400 |
| 2025-07-01 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 41,100 |
| 2025-06-30 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 36,100 |
| 2025-06-27 | 3.070 | 3.080 | 2.970 | 3.020 | 3.020 | 151,800 |
| 2025-06-26 | 3.050 | 3.100 | 3.000 | 3.060 | 3.060 | 91,800 |
| 2025-06-25 | 3.000 | 3.080 | 2.960 | 3.050 | 3.050 | 229,600 |
| 2025-06-24 | 3.050 | 3.050 | 2.980 | 3.000 | 3.000 | 39,900 |
| 2025-06-23 | 3.050 | 3.050 | 3.010 | 3.030 | 3.030 | 42,100 |
| 2025-06-20 | 3.050 | 3.050 | 2.990 | 3.020 | 3.020 | 86,200 |
| 2025-06-19 | 3.060 | 3.060 | 2.980 | 3.040 | 3.040 | 71,200 |
| 2025-06-18 | 3.030 | 3.160 | 3.030 | 3.070 | 3.070 | 81,500 |
| 2025-06-17 | 3.070 | 3.080 | 3.030 | 3.070 | 3.070 | 12,700 |
| 2025-06-16 | 3.040 | 3.190 | 3.000 | 3.060 | 3.060 | 124,700 |
| 2025-06-13 | 3.030 | 3.070 | 3.030 | 3.060 | 3.060 | 15,400 |
| 2025-06-11 | 3.050 | 3.070 | 3.030 | 3.030 | 3.030 | 14,300 |
| 2025-06-10 | 3.050 | 3.110 | 2.970 | 3.030 | 3.030 | 168,000 |
| 2025-06-09 | 3.020 | 3.110 | 2.990 | 3.050 | 3.050 | 77,400 |
| 2025-06-06 | 3.140 | 3.220 | 3.000 | 3.020 | 3.020 | 285,900 |
| 2025-06-05 | 3.130 | 3.160 | 3.110 | 3.110 | 3.110 | 27,500 |
| 2025-06-04 | 3.110 | 3.170 | 3.100 | 3.160 | 3.160 | 107,100 |
| 2025-06-03 | 3.140 | 3.210 | 3.050 | 3.130 | 3.130 | 351,000 |
| 2025-06-02 | 3.010 | 3.140 | 2.960 | 3.100 | 3.100 | 243,100 |
| 2025-05-30 | 2.980 | 3.150 | 2.970 | 3.080 | 3.080 | 175,700 |
| 2025-05-29 | 3.020 | 3.040 | 2.940 | 3.000 | 3.000 | 74,700 |
| 2025-05-28 | 3.030 | 3.040 | 2.960 | 3.020 | 3.020 | 50,900 |
| 2025-05-27 | 2.960 | 3.020 | 2.940 | 3.010 | 3.010 | 94,000 |
| 2025-05-26 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 56,900 |
| 2025-05-23 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 20,100 |
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.