Magadanenergo ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.560	2.595	2.455	2.490	2.490	583,900
2026-10-16	2.590	2.610	2.470	2.585	2.585	345,500
2026-10-15	2.690	2.690	2.495	2.545	2.545	629,300
2026-10-14	2.650	2.715	2.635	2.650	2.650	178,800
2026-10-13	2.615	2.690	2.615	2.665	2.665	66,200
2026-10-12	2.610	2.710	2.555	2.660	2.660	336,100
2026-10-09	2.725	2.820	2.560	2.705	2.705	830,100
2026-10-08	2.725	2.815	2.620	2.675	2.675	1,094,700
2026-10-07	2.810	2.860	2.685	2.755	2.755	588,500
2026-10-06	2.790	2.880	2.760	2.775	2.775	719,300
2026-10-05	2.725	2.875	2.630	2.790	2.790	1,720,200
2026-10-02	2.605	2.780	2.570	2.700	2.700	402,200
2026-10-01	2.650	2.725	2.510	2.665	2.665	495,600
2026-09-30	2.635	2.685	2.560	2.590	2.590	282,600
2026-09-29	2.645	2.700	2.585	2.615	2.615	214,200
2026-09-28	2.700	2.775	2.585	2.640	2.640	941,200
2026-09-25	2.620	2.755	2.510	2.530	2.530	1,142,700
2026-09-24	2.805	2.850	2.545	2.720	2.720	2,693,000
2026-09-23	2.530	3.015	2.380	2.785	2.785	5,651,300
2026-09-22	2.870	3.110	2.415	2.600	2.600	5,341,100
2026-09-21	2.525	2.830	2.455	2.830	2.830	3,818,100
2026-09-18	2.065	2.500	2.065	2.450	2.450	5,371,700
2026-09-17	2.155	2.155	2.040	2.115	2.115	907,800
2026-09-16	2.005	2.165	2.000	2.110	2.110	1,626,200
2026-09-15	2.000	2.060	1.995	2.050	2.050	264,800
2026-09-14	2.015	2.025	1.995	2.025	2.025	105,000
2026-09-11	1.990	2.015	1.990	2.015	2.015	36,000
2026-09-10	1.995	2.020	1.960	2.010	2.010	447,700
2026-09-09	2.020	2.090	1.985	2.005	2.005	608,600
2026-09-08	2.000	2.090	2.000	2.025	2.025	898,900
2026-09-07	2.010	2.050	1.985	2.010	2.010	353,100
2026-09-04	2.000	2.030	1.990	2.000	2.000	156,000
2026-09-03	1.995	2.025	1.985	2.005	2.005	140,400
2026-09-02	1.995	2.010	1.990	1.995	1.995	63,200
2026-09-01	2.020	2.025	1.980	2.010	2.010	135,200
2026-08-31	2.005	2.040	1.985	2.015	2.015	224,900
2026-08-28	2.010	2.020	1.980	2.005	2.005	72,500
2026-08-27	1.980	2.005	1.980	2.000	2.000	27,400
2026-08-26	2.070	2.070	1.980	1.985	1.985	296,400
2026-08-25	2.015	2.085	2.000	2.070	2.070	352,200
2026-08-24	1.990	2.070	1.980	2.000	2.000	583,700
2026-08-21	2.015	2.020	1.975	1.980	1.980	119,800
2026-08-20	2.020	2.020	2.005	2.005	2.005	111,600
2026-08-19	2.030	2.045	2.000	2.035	2.035	107,700
2026-08-18	1.985	2.050	1.980	2.010	2.010	208,300
2026-08-17	2.005	2.030	1.970	2.015	2.015	348,600
2026-08-14	1.980	2.020	1.980	1.985	1.985	219,100
2026-08-13	1.995	2.105	1.955	1.975	1.975	385,600
2026-08-12	2.070	2.095	1.970	2.005	2.005	394,600
2026-08-11	2.005	2.070	1.995	2.055	2.055	252,600
2026-08-10	1.970	2.035	1.970	2.015	2.015	487,200
2026-08-07	1.985	2.010	1.955	1.980	1.980	279,300
2026-08-06	2.015	2.040	1.945	1.985	1.985	446,200
2026-08-05	2.015	2.065	1.990	2.040	2.040	142,200
2026-08-04	2.035	2.040	1.960	2.025	2.025	618,400
2026-08-03	2.035	2.120	2.015	2.105	2.105	586,300
2026-07-31	2.030	2.130	1.950	2.115	2.115	308,400
2026-07-30	2.060	2.120	1.985	2.065	2.065	420,100
2026-07-29	1.825	2.125	1.805	2.040	2.040	1,113,300
2026-07-28	1.915	1.925	1.765	1.875	1.875	634,200

Page 1 of 3 · 129 trading daysOlder →

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.