Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.290 | 3.300 | 3.180 | 3.280 | 3.280 | 358,700 |
| 2024-06-11 | 3.360 | 3.390 | 3.230 | 3.330 | 3.330 | 473,200 |
| 2024-06-10 | 3.320 | 3.430 | 3.320 | 3.370 | 3.370 | 132,900 |
| 2024-06-07 | 3.280 | 3.360 | 3.260 | 3.320 | 3.320 | 207,800 |
| 2024-06-06 | 3.370 | 3.380 | 3.230 | 3.280 | 3.280 | 315,400 |
| 2024-06-05 | 3.320 | 3.450 | 3.320 | 3.390 | 3.390 | 522,400 |
| 2024-06-04 | 3.250 | 3.380 | 3.150 | 3.310 | 3.310 | 579,100 |
| 2024-06-03 | 3.480 | 3.480 | 2.980 | 3.200 | 3.200 | 2,634,700 |
| 2024-05-31 | 3.370 | 3.560 | 3.280 | 3.450 | 3.450 | 856,200 |
| 2024-05-30 | 3.340 | 3.510 | 3.330 | 3.370 | 3.370 | 422,000 |
| 2024-05-29 | 3.470 | 3.490 | 3.380 | 3.390 | 3.390 | 154,300 |
| 2024-05-28 | 3.410 | 3.500 | 3.400 | 3.470 | 3.470 | 177,100 |
| 2024-05-27 | 3.530 | 3.560 | 3.410 | 3.410 | 3.410 | 236,900 |
| 2024-05-24 | 3.560 | 3.570 | 3.440 | 3.530 | 3.530 | 425,000 |
| 2024-05-23 | 3.610 | 3.620 | 3.470 | 3.540 | 3.540 | 362,300 |
| 2024-05-22 | 3.600 | 3.690 | 3.590 | 3.620 | 3.620 | 158,200 |
| 2024-05-21 | 3.730 | 3.730 | 3.560 | 3.630 | 3.630 | 378,100 |
| 2024-05-20 | 3.820 | 3.860 | 3.700 | 3.710 | 3.710 | 446,100 |
| 2024-05-17 | 3.760 | 3.860 | 3.740 | 3.830 | 3.830 | 472,700 |
| 2024-05-16 | 3.850 | 3.860 | 3.720 | 3.750 | 3.750 | 808,100 |
| 2024-05-15 | 3.870 | 3.890 | 3.830 | 3.860 | 3.860 | 147,600 |
| 2024-05-14 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 108,000 |
| 2024-05-13 | 3.910 | 3.930 | 3.870 | 3.890 | 3.890 | 271,700 |
| 2024-05-10 | 3.940 | 3.940 | 3.890 | 3.920 | 3.920 | 229,800 |
| 2024-05-08 | 3.930 | 3.940 | 3.900 | 3.940 | 3.940 | 166,400 |
| 2024-05-07 | 3.960 | 3.960 | 3.910 | 3.920 | 3.920 | 202,300 |
| 2024-05-06 | 3.940 | 3.960 | 3.930 | 3.950 | 3.950 | 92,600 |
| 2024-05-03 | 3.940 | 3.950 | 3.930 | 3.940 | 3.940 | 115,000 |
| 2024-05-02 | 3.950 | 3.970 | 3.930 | 3.950 | 3.950 | 336,400 |
| 2024-04-30 | 3.940 | 3.970 | 3.930 | 3.960 | 3.960 | 65,500 |
| 2024-04-29 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 375,500 |
| 2024-04-27 | 3.960 | 3.960 | 3.910 | 3.940 | 3.940 | 392,900 |
| 2024-04-26 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 239,800 |
| 2024-04-25 | 4.040 | 4.040 | 3.940 | 3.990 | 3.990 | 338,700 |
| 2024-04-24 | 4.000 | 4.050 | 3.950 | 4.040 | 4.040 | 282,900 |
| 2024-04-23 | 4.130 | 4.140 | 3.870 | 4.000 | 4.000 | 646,500 |
| 2024-04-22 | 4.120 | 4.170 | 4.100 | 4.110 | 4.110 | 254,700 |
| 2024-04-19 | 4.140 | 4.170 | 4.090 | 4.120 | 4.120 | 359,300 |
| 2024-04-18 | 4.220 | 4.250 | 4.090 | 4.120 | 4.120 | 626,800 |
| 2024-04-17 | 4.100 | 4.270 | 4.080 | 4.200 | 4.200 | 2,018,800 |
| 2024-04-16 | 4.100 | 4.110 | 4.080 | 4.100 | 4.100 | 153,100 |
| 2024-04-15 | 4.080 | 4.110 | 4.080 | 4.100 | 4.100 | 163,000 |
| 2024-04-12 | 4.110 | 4.120 | 4.080 | 4.110 | 4.110 | 241,500 |
| 2024-04-11 | 4.090 | 4.120 | 4.080 | 4.110 | 4.110 | 332,200 |
| 2024-04-10 | 4.070 | 4.110 | 4.050 | 4.070 | 4.070 | 236,400 |
| 2024-04-09 | 4.120 | 4.120 | 4.060 | 4.090 | 4.090 | 354,700 |
| 2024-04-08 | 4.080 | 4.130 | 4.050 | 4.120 | 4.120 | 1,431,200 |
| 2024-04-05 | 4.040 | 4.160 | 4.020 | 4.090 | 4.090 | 1,264,100 |
| 2024-04-04 | 4.060 | 4.070 | 4.000 | 4.060 | 4.060 | 464,400 |
| 2024-04-03 | 4.020 | 4.070 | 4.000 | 4.060 | 4.060 | 354,800 |
| 2024-04-02 | 4.010 | 4.060 | 3.980 | 4.020 | 4.020 | 388,100 |
| 2024-04-01 | 4.010 | 4.030 | 3.970 | 3.990 | 3.990 | 579,600 |
| 2024-03-29 | 3.990 | 4.030 | 3.970 | 4.000 | 4.000 | 255,200 |
| 2024-03-28 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 355,300 |
| 2024-03-27 | 4.060 | 4.060 | 4.010 | 4.020 | 4.020 | 130,000 |
| 2024-03-26 | 4.070 | 4.090 | 4.010 | 4.050 | 4.050 | 443,300 |
| 2024-03-25 | 4.010 | 4.080 | 3.960 | 4.050 | 4.050 | 254,900 |
| 2024-03-22 | 4.010 | 4.040 | 3.990 | 4.020 | 4.020 | 262,500 |
| 2024-03-21 | 4.030 | 4.070 | 4.000 | 4.040 | 4.040 | 488,300 |
| 2024-03-20 | 4.090 | 4.100 | 3.990 | 4.030 | 4.030 | 583,700 |
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.