Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.820 | 2.930 | 2.690 | 2.750 | 2.750 | 650,400 |
| 2024-09-04 | 2.740 | 2.900 | 2.640 | 2.840 | 2.840 | 354,100 |
| 2024-09-03 | 2.730 | 2.800 | 2.640 | 2.740 | 2.740 | 190,900 |
| 2024-09-02 | 2.910 | 2.910 | 2.600 | 2.740 | 2.740 | 676,200 |
| 2024-08-30 | 2.920 | 2.920 | 2.860 | 2.910 | 2.910 | 49,700 |
| 2024-08-29 | 2.950 | 2.960 | 2.900 | 2.900 | 2.900 | 48,700 |
| 2024-08-28 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 97,000 |
| 2024-08-27 | 2.960 | 3.200 | 2.940 | 2.990 | 2.990 | 408,300 |
| 2024-08-26 | 2.890 | 2.990 | 2.880 | 2.940 | 2.940 | 64,400 |
| 2024-08-23 | 2.950 | 2.970 | 2.850 | 2.880 | 2.880 | 428,200 |
| 2024-08-22 | 2.980 | 3.000 | 2.910 | 2.940 | 2.940 | 115,700 |
| 2024-08-21 | 3.010 | 3.010 | 2.960 | 2.980 | 2.980 | 57,200 |
| 2024-08-20 | 3.010 | 3.010 | 2.960 | 3.000 | 3.000 | 53,700 |
| 2024-08-19 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 224,100 |
| 2024-08-16 | 3.010 | 3.100 | 2.980 | 3.020 | 3.020 | 279,400 |
| 2024-08-15 | 3.090 | 3.140 | 2.970 | 3.010 | 3.010 | 339,100 |
| 2024-08-14 | 3.060 | 3.240 | 3.050 | 3.090 | 3.090 | 562,700 |
| 2024-08-13 | 3.010 | 3.080 | 2.990 | 3.070 | 3.070 | 184,900 |
| 2024-08-12 | 2.980 | 3.110 | 2.970 | 3.000 | 3.000 | 525,600 |
| 2024-08-09 | 2.990 | 3.020 | 2.970 | 2.980 | 2.980 | 41,200 |
| 2024-08-08 | 2.970 | 3.020 | 2.970 | 3.000 | 3.000 | 40,500 |
| 2024-08-07 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 34,300 |
| 2024-08-06 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 79,600 |
| 2024-08-05 | 2.950 | 2.990 | 2.910 | 2.970 | 2.970 | 156,700 |
| 2024-08-02 | 3.030 | 3.030 | 2.950 | 2.970 | 2.970 | 124,400 |
| 2024-08-01 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 13,300 |
| 2024-07-31 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 80,800 |
| 2024-07-30 | 2.960 | 3.030 | 2.950 | 3.000 | 3.000 | 58,900 |
| 2024-07-29 | 3.000 | 3.010 | 2.930 | 3.000 | 3.000 | 108,200 |
| 2024-07-26 | 3.030 | 3.090 | 2.920 | 3.010 | 3.010 | 247,800 |
| 2024-07-25 | 3.080 | 3.160 | 3.000 | 3.050 | 3.050 | 319,700 |
| 2024-07-24 | 3.030 | 3.080 | 3.010 | 3.070 | 3.070 | 76,300 |
| 2024-07-23 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 60,900 |
| 2024-07-22 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 85,300 |
| 2024-07-19 | 3.020 | 3.060 | 2.950 | 3.030 | 3.030 | 297,400 |
| 2024-07-18 | 3.000 | 3.040 | 2.930 | 2.990 | 2.990 | 135,100 |
| 2024-07-17 | 3.000 | 3.050 | 2.960 | 3.020 | 3.020 | 119,400 |
| 2024-07-16 | 3.040 | 3.040 | 2.860 | 3.000 | 3.000 | 853,300 |
| 2024-07-15 | 3.100 | 3.140 | 3.000 | 3.040 | 3.040 | 115,600 |
| 2024-07-12 | 3.050 | 3.280 | 2.990 | 3.030 | 3.030 | 609,700 |
| 2024-07-11 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 263,100 |
| 2024-07-10 | 3.070 | 3.070 | 2.940 | 2.960 | 2.960 | 186,100 |
| 2024-07-09 | 3.210 | 3.210 | 3.000 | 3.070 | 3.070 | 935,800 |
| 2024-07-08 | 3.320 | 3.430 | 3.150 | 3.180 | 3.180 | 1,003,100 |
| 2024-07-05 | 3.290 | 3.460 | 3.260 | 3.320 | 3.320 | 1,042,400 |
| 2024-07-04 | 3.230 | 3.560 | 3.210 | 3.280 | 3.280 | 4,000,400 |
| 2024-07-03 | 3.320 | 3.340 | 3.220 | 3.230 | 3.230 | 219,700 |
| 2024-07-02 | 3.290 | 3.340 | 3.270 | 3.320 | 3.320 | 203,800 |
| 2024-07-01 | 3.300 | 3.330 | 3.270 | 3.310 | 3.310 | 81,900 |
| 2024-06-28 | 3.290 | 3.330 | 3.230 | 3.300 | 3.300 | 210,200 |
| 2024-06-27 | 3.240 | 3.390 | 3.240 | 3.320 | 3.320 | 250,700 |
| 2024-06-26 | 3.180 | 3.250 | 3.180 | 3.240 | 3.240 | 53,800 |
| 2024-06-25 | 3.220 | 3.230 | 3.130 | 3.180 | 3.180 | 309,800 |
| 2024-06-24 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 28,700 |
| 2024-06-21 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 69,600 |
| 2024-06-20 | 3.180 | 3.270 | 3.170 | 3.210 | 3.210 | 224,100 |
| 2024-06-19 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 289,900 |
| 2024-06-18 | 3.340 | 3.340 | 3.190 | 3.240 | 3.240 | 365,300 |
| 2024-06-17 | 3.320 | 3.380 | 3.260 | 3.340 | 3.340 | 216,500 |
| 2024-06-14 | 3.290 | 3.340 | 3.280 | 3.340 | 3.340 | 131,000 |
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.