Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.010 | 3.030 | 2.970 | 3.020 | 3.020 | 43,900 |
| 2025-05-21 | 3.020 | 3.080 | 2.980 | 3.020 | 3.020 | 62,300 |
| 2025-05-20 | 3.030 | 3.030 | 2.940 | 2.980 | 2.980 | 107,900 |
| 2025-05-19 | 3.020 | 3.060 | 2.990 | 2.990 | 2.990 | 43,000 |
| 2025-05-16 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 19,100 |
| 2025-05-15 | 3.040 | 3.130 | 2.970 | 3.000 | 3.000 | 254,600 |
| 2025-05-14 | 3.010 | 3.110 | 2.980 | 3.050 | 3.050 | 183,000 |
| 2025-05-13 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 184,100 |
| 2025-05-12 | 3.030 | 3.080 | 2.960 | 3.000 | 3.000 | 252,100 |
| 2025-05-08 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 12,900 |
| 2025-05-07 | 2.980 | 3.020 | 2.970 | 3.000 | 3.000 | 52,100 |
| 2025-05-06 | 3.010 | 3.110 | 2.790 | 3.010 | 3.010 | 888,000 |
| 2025-05-05 | 3.060 | 3.270 | 2.990 | 3.010 | 3.010 | 217,700 |
| 2025-05-02 | 3.070 | 3.110 | 2.930 | 3.010 | 3.010 | 146,600 |
| 2025-04-30 | 3.080 | 3.130 | 3.070 | 3.090 | 3.090 | 64,600 |
| 2025-04-29 | 3.180 | 3.190 | 3.080 | 3.090 | 3.090 | 69,400 |
| 2025-04-28 | 3.220 | 3.230 | 3.100 | 3.190 | 3.190 | 105,300 |
| 2025-04-25 | 3.110 | 3.230 | 3.070 | 3.160 | 3.160 | 202,900 |
| 2025-04-24 | 3.080 | 3.160 | 3.020 | 3.070 | 3.070 | 91,200 |
| 2025-04-23 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 33,900 |
| 2025-04-22 | 3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 119,200 |
| 2025-04-21 | 3.010 | 3.040 | 2.980 | 3.040 | 3.040 | 124,400 |
| 2025-04-18 | 3.020 | 3.030 | 3.010 | 3.020 | 3.020 | 18,300 |
| 2025-04-17 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 28,100 |
| 2025-04-16 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 26,600 |
| 2025-04-15 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 60,400 |
| 2025-04-14 | 3.010 | 3.030 | 2.980 | 3.020 | 3.020 | 60,500 |
| 2025-04-11 | 2.980 | 3.110 | 2.940 | 2.970 | 2.970 | 135,300 |
| 2025-04-10 | 2.930 | 3.010 | 2.930 | 2.990 | 2.990 | 98,600 |
| 2025-04-09 | 2.980 | 2.980 | 2.810 | 2.840 | 2.840 | 251,400 |
| 2025-04-08 | 2.960 | 3.060 | 2.950 | 2.980 | 2.980 | 173,600 |
| 2025-04-07 | 3.120 | 3.180 | 2.850 | 2.940 | 2.940 | 383,000 |
| 2025-04-04 | 3.250 | 3.280 | 3.110 | 3.140 | 3.140 | 386,200 |
| 2025-04-03 | 3.300 | 3.330 | 3.200 | 3.250 | 3.250 | 147,200 |
| 2025-04-02 | 3.360 | 3.360 | 3.290 | 3.310 | 3.310 | 150,300 |
| 2025-04-01 | 3.330 | 3.400 | 3.280 | 3.360 | 3.360 | 129,100 |
| 2025-03-31 | 3.400 | 3.430 | 3.280 | 3.300 | 3.300 | 308,800 |
| 2025-03-28 | 3.510 | 3.530 | 3.230 | 3.400 | 3.400 | 896,400 |
| 2025-03-27 | 3.640 | 3.690 | 3.460 | 3.510 | 3.510 | 710,500 |
| 2025-03-26 | 3.720 | 3.810 | 3.610 | 3.630 | 3.630 | 140,400 |
| 2025-03-25 | 3.680 | 3.720 | 3.640 | 3.650 | 3.650 | 72,200 |
| 2025-03-24 | 3.730 | 3.740 | 3.650 | 3.680 | 3.680 | 68,900 |
| 2025-03-21 | 3.740 | 3.790 | 3.670 | 3.680 | 3.680 | 144,500 |
| 2025-03-20 | 3.700 | 3.770 | 3.620 | 3.680 | 3.680 | 311,400 |
| 2025-03-19 | 3.600 | 3.700 | 3.530 | 3.700 | 3.700 | 110,200 |
| 2025-03-18 | 3.610 | 3.670 | 3.560 | 3.590 | 3.590 | 173,100 |
| 2025-03-17 | 3.550 | 3.640 | 3.550 | 3.590 | 3.590 | 142,800 |
| 2025-03-14 | 3.580 | 3.640 | 3.480 | 3.530 | 3.530 | 294,500 |
| 2025-03-13 | 3.700 | 3.700 | 3.470 | 3.500 | 3.500 | 1,051,100 |
| 2025-03-12 | 3.670 | 3.760 | 3.640 | 3.710 | 3.710 | 93,200 |
| 2025-03-11 | 3.720 | 3.830 | 3.650 | 3.670 | 3.670 | 479,800 |
| 2025-03-10 | 3.690 | 3.770 | 3.670 | 3.730 | 3.730 | 127,200 |
| 2025-03-07 | 3.760 | 3.790 | 3.640 | 3.670 | 3.670 | 291,900 |
| 2025-03-06 | 3.810 | 3.880 | 3.710 | 3.760 | 3.760 | 574,500 |
| 2025-03-05 | 3.600 | 3.850 | 3.570 | 3.810 | 3.810 | 863,200 |
| 2025-03-04 | 3.600 | 3.660 | 3.560 | 3.580 | 3.580 | 318,600 |
| 2025-03-03 | 3.610 | 3.620 | 3.530 | 3.560 | 3.560 | 148,500 |
| 2025-02-28 | 3.570 | 3.610 | 3.520 | 3.570 | 3.570 | 193,900 |
| 2025-02-27 | 3.670 | 3.680 | 3.530 | 3.610 | 3.610 | 393,500 |
| 2025-02-26 | 3.750 | 3.770 | 3.630 | 3.680 | 3.680 | 395,100 |
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.