Magadanenergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.950 | 3.000 | 2.920 | 2.940 | 2.940 | 358,800 |
| 2024-11-27 | 3.000 | 3.090 | 2.810 | 2.880 | 2.880 | 214,300 |
| 2024-11-26 | 3.160 | 3.200 | 2.900 | 3.000 | 3.000 | 668,100 |
| 2024-11-25 | 3.310 | 3.310 | 3.100 | 3.160 | 3.160 | 149,700 |
| 2024-11-22 | 3.300 | 3.330 | 3.260 | 3.260 | 3.260 | 21,400 |
| 2024-11-21 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 79,000 |
| 2024-11-20 | 3.300 | 3.340 | 3.240 | 3.260 | 3.260 | 129,400 |
| 2024-11-19 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 160,700 |
| 2024-11-18 | 3.430 | 3.470 | 3.420 | 3.420 | 3.420 | 90,600 |
| 2024-11-15 | 3.450 | 3.500 | 3.410 | 3.480 | 3.480 | 68,600 |
| 2024-11-14 | 3.550 | 3.550 | 3.410 | 3.450 | 3.450 | 122,300 |
| 2024-11-13 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 64,800 |
| 2024-11-12 | 3.440 | 3.540 | 3.400 | 3.490 | 3.490 | 64,000 |
| 2024-11-11 | 3.410 | 3.600 | 3.360 | 3.480 | 3.480 | 303,700 |
| 2024-11-08 | 3.310 | 3.440 | 3.310 | 3.400 | 3.400 | 78,800 |
| 2024-11-07 | 3.300 | 3.320 | 3.230 | 3.320 | 3.320 | 82,400 |
| 2024-11-06 | 3.290 | 3.400 | 3.260 | 3.270 | 3.270 | 165,100 |
| 2024-11-05 | 3.310 | 3.360 | 3.230 | 3.240 | 3.240 | 326,500 |
| 2024-11-02 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 10,600 |
| 2024-11-01 | 3.350 | 3.360 | 3.260 | 3.300 | 3.300 | 73,800 |
| 2024-10-31 | 3.410 | 3.440 | 3.300 | 3.350 | 3.350 | 382,900 |
| 2024-10-30 | 3.400 | 3.600 | 3.350 | 3.410 | 3.410 | 267,800 |
| 2024-10-29 | 3.420 | 3.420 | 3.250 | 3.330 | 3.330 | 296,400 |
| 2024-10-28 | 3.410 | 3.450 | 3.220 | 3.370 | 3.370 | 428,400 |
| 2024-10-25 | 3.510 | 3.530 | 3.380 | 3.470 | 3.470 | 50,900 |
| 2024-10-24 | 3.480 | 3.520 | 3.430 | 3.470 | 3.470 | 57,800 |
| 2024-10-23 | 3.530 | 3.540 | 3.430 | 3.500 | 3.500 | 130,200 |
| 2024-10-22 | 3.540 | 3.550 | 3.500 | 3.550 | 3.550 | 58,600 |
| 2024-10-21 | 3.550 | 3.570 | 3.480 | 3.540 | 3.540 | 69,200 |
| 2024-10-18 | 3.580 | 3.580 | 3.480 | 3.560 | 3.560 | 170,700 |
| 2024-10-17 | 3.620 | 3.630 | 3.540 | 3.580 | 3.580 | 53,200 |
| 2024-10-16 | 3.530 | 3.830 | 3.460 | 3.610 | 3.610 | 471,900 |
| 2024-10-15 | 3.500 | 3.570 | 3.460 | 3.520 | 3.520 | 137,400 |
| 2024-10-14 | 3.540 | 3.540 | 3.440 | 3.520 | 3.520 | 187,400 |
| 2024-10-11 | 3.530 | 3.540 | 3.490 | 3.540 | 3.540 | 121,700 |
| 2024-10-10 | 3.550 | 3.590 | 3.480 | 3.530 | 3.530 | 185,800 |
| 2024-10-09 | 3.550 | 3.550 | 3.490 | 3.540 | 3.540 | 176,800 |
| 2024-10-08 | 3.540 | 3.550 | 3.470 | 3.540 | 3.540 | 94,900 |
| 2024-10-07 | 3.530 | 3.550 | 3.520 | 3.550 | 3.550 | 80,700 |
| 2024-10-04 | 3.640 | 3.710 | 3.500 | 3.530 | 3.530 | 338,000 |
| 2024-10-03 | 3.590 | 3.680 | 3.500 | 3.630 | 3.630 | 174,300 |
| 2024-10-02 | 3.650 | 3.680 | 3.570 | 3.600 | 3.600 | 141,700 |
| 2024-10-01 | 3.740 | 3.790 | 3.620 | 3.680 | 3.680 | 140,400 |
| 2024-09-30 | 3.860 | 3.930 | 3.710 | 3.780 | 3.780 | 342,500 |
| 2024-09-27 | 3.840 | 3.890 | 3.810 | 3.880 | 3.880 | 47,100 |
| 2024-09-26 | 3.900 | 3.910 | 3.740 | 3.850 | 3.850 | 215,800 |
| 2024-09-25 | 4.030 | 4.040 | 3.870 | 3.900 | 3.900 | 114,600 |
| 2024-09-24 | 3.880 | 4.120 | 3.870 | 3.960 | 3.960 | 522,400 |
| 2024-09-23 | 3.830 | 3.900 | 3.810 | 3.850 | 3.850 | 152,800 |
| 2024-09-20 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 140,100 |
| 2024-09-19 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 52,500 |
| 2024-09-18 | 3.750 | 3.860 | 3.750 | 3.800 | 3.800 | 160,800 |
| 2024-09-17 | 3.660 | 3.770 | 3.650 | 3.750 | 3.750 | 151,300 |
| 2024-09-16 | 3.550 | 3.760 | 3.460 | 3.660 | 3.660 | 279,000 |
| 2024-09-13 | 3.500 | 3.540 | 3.430 | 3.540 | 3.540 | 156,500 |
| 2024-09-12 | 3.590 | 3.620 | 3.440 | 3.510 | 3.510 | 93,000 |
| 2024-09-11 | 3.670 | 3.710 | 3.590 | 3.630 | 3.630 | 125,400 |
| 2024-09-10 | 3.740 | 3.810 | 3.640 | 3.670 | 3.670 | 148,100 |
| 2024-09-09 | 3.590 | 3.730 | 3.580 | 3.700 | 3.700 | 202,800 |
| 2024-09-06 | 3.630 | 3.810 | 3.540 | 3.590 | 3.590 | 197,100 |
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.