Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.720 | 3.900 | 3.710 | 3.750 | 3.750 | 1,338,400 |
| 2025-02-24 | 3.700 | 3.760 | 3.690 | 3.710 | 3.710 | 338,600 |
| 2025-02-21 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 212,300 |
| 2025-02-20 | 3.650 | 3.720 | 3.570 | 3.690 | 3.690 | 397,100 |
| 2025-02-19 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 181,900 |
| 2025-02-18 | 3.690 | 3.740 | 3.670 | 3.700 | 3.700 | 185,400 |
| 2025-02-17 | 3.600 | 3.790 | 3.530 | 3.740 | 3.740 | 1,967,400 |
| 2025-02-14 | 3.560 | 3.660 | 3.540 | 3.570 | 3.570 | 878,200 |
| 2025-02-13 | 3.600 | 3.700 | 3.520 | 3.530 | 3.530 | 637,900 |
| 2025-02-12 | 3.490 | 3.590 | 3.480 | 3.570 | 3.570 | 834,000 |
| 2025-02-11 | 3.520 | 3.540 | 3.430 | 3.470 | 3.470 | 403,100 |
| 2025-02-10 | 3.600 | 3.600 | 3.470 | 3.540 | 3.540 | 402,200 |
| 2025-02-07 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 62,700 |
| 2025-02-06 | 3.460 | 3.600 | 3.450 | 3.580 | 3.580 | 243,100 |
| 2025-02-05 | 3.500 | 3.500 | 3.410 | 3.460 | 3.460 | 255,100 |
| 2025-02-04 | 3.580 | 3.580 | 3.460 | 3.520 | 3.520 | 270,000 |
| 2025-02-03 | 3.610 | 3.690 | 3.520 | 3.560 | 3.560 | 351,800 |
| 2025-01-31 | 3.700 | 3.730 | 3.590 | 3.610 | 3.610 | 322,500 |
| 2025-01-30 | 3.630 | 3.720 | 3.610 | 3.670 | 3.670 | 316,400 |
| 2025-01-29 | 3.600 | 3.730 | 3.550 | 3.630 | 3.630 | 283,400 |
| 2025-01-28 | 3.610 | 3.640 | 3.470 | 3.600 | 3.600 | 358,400 |
| 2025-01-27 | 3.710 | 3.710 | 3.540 | 3.580 | 3.580 | 327,100 |
| 2025-01-24 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 345,600 |
| 2025-01-23 | 3.610 | 3.750 | 3.540 | 3.710 | 3.710 | 1,007,100 |
| 2025-01-22 | 3.620 | 3.680 | 3.380 | 3.610 | 3.610 | 1,306,400 |
| 2025-01-21 | 3.320 | 3.640 | 3.310 | 3.590 | 3.590 | 2,616,600 |
| 2025-01-20 | 3.360 | 3.490 | 3.250 | 3.290 | 3.290 | 804,500 |
| 2025-01-17 | 3.280 | 3.450 | 3.280 | 3.350 | 3.350 | 691,100 |
| 2025-01-16 | 3.250 | 3.370 | 3.230 | 3.290 | 3.290 | 547,500 |
| 2025-01-15 | 3.180 | 3.270 | 3.120 | 3.200 | 3.200 | 648,600 |
| 2025-01-14 | 3.230 | 3.230 | 3.030 | 3.140 | 3.140 | 1,220,300 |
| 2025-01-13 | 3.290 | 3.340 | 3.150 | 3.230 | 3.230 | 316,600 |
| 2025-01-10 | 3.270 | 3.330 | 3.170 | 3.280 | 3.280 | 235,000 |
| 2025-01-09 | 3.320 | 3.350 | 3.200 | 3.260 | 3.260 | 156,500 |
| 2025-01-08 | 3.070 | 3.360 | 3.070 | 3.320 | 3.320 | 1,099,200 |
| 2025-01-06 | 3.040 | 3.100 | 2.910 | 3.070 | 3.070 | 309,300 |
| 2025-01-03 | 3.050 | 3.130 | 3.020 | 3.040 | 3.040 | 172,100 |
| 2024-12-30 | 3.000 | 3.110 | 3.000 | 3.040 | 3.040 | 197,800 |
| 2024-12-28 | 2.990 | 3.040 | 2.940 | 3.010 | 3.010 | 261,500 |
| 2024-12-27 | 2.980 | 3.000 | 2.940 | 2.990 | 2.990 | 137,700 |
| 2024-12-26 | 2.990 | 3.040 | 2.960 | 3.000 | 3.000 | 118,300 |
| 2024-12-25 | 2.950 | 3.100 | 2.940 | 2.980 | 2.980 | 494,200 |
| 2024-12-24 | 2.970 | 3.050 | 2.930 | 2.960 | 2.960 | 239,700 |
| 2024-12-23 | 2.940 | 3.050 | 2.920 | 2.980 | 2.980 | 575,700 |
| 2024-12-20 | 2.820 | 3.000 | 2.800 | 2.900 | 2.900 | 809,400 |
| 2024-12-19 | 2.920 | 2.930 | 2.820 | 2.850 | 2.850 | 126,600 |
| 2024-12-18 | 2.790 | 2.960 | 2.750 | 2.920 | 2.920 | 219,800 |
| 2024-12-17 | 2.760 | 2.790 | 2.720 | 2.790 | 2.790 | 30,300 |
| 2024-12-16 | 2.810 | 2.820 | 2.720 | 2.760 | 2.760 | 164,500 |
| 2024-12-13 | 2.870 | 2.880 | 2.780 | 2.810 | 2.810 | 115,200 |
| 2024-12-12 | 2.850 | 3.000 | 2.780 | 2.870 | 2.870 | 317,100 |
| 2024-12-11 | 2.950 | 2.950 | 2.880 | 2.880 | 2.880 | 158,900 |
| 2024-12-10 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 52,000 |
| 2024-12-09 | 2.990 | 3.000 | 2.960 | 3.000 | 3.000 | 191,800 |
| 2024-12-06 | 2.980 | 2.990 | 2.950 | 2.970 | 2.970 | 25,600 |
| 2024-12-05 | 2.910 | 2.990 | 2.910 | 2.960 | 2.960 | 80,700 |
| 2024-12-04 | 2.950 | 2.990 | 2.870 | 2.920 | 2.920 | 77,800 |
| 2024-12-03 | 2.960 | 3.020 | 2.880 | 2.890 | 2.890 | 138,400 |
| 2024-12-02 | 2.970 | 3.000 | 2.870 | 3.000 | 3.000 | 251,300 |
| 2024-11-29 | 2.950 | 3.000 | 2.900 | 2.960 | 2.960 | 201,000 |
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.