Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.060 | 4.160 | 4.060 | 4.060 | 4.060 | 453,000 |
| 2024-03-18 | 4.090 | 4.100 | 4.060 | 4.070 | 4.070 | 158,900 |
| 2024-03-15 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 491,700 |
| 2024-03-14 | 4.120 | 4.130 | 4.060 | 4.090 | 4.090 | 383,600 |
| 2024-03-13 | 4.080 | 4.130 | 4.080 | 4.120 | 4.120 | 426,900 |
| 2024-03-12 | 4.100 | 4.100 | 4.070 | 4.080 | 4.080 | 196,100 |
| 2024-03-11 | 4.100 | 4.100 | 4.080 | 4.090 | 4.090 | 197,500 |
| 2024-03-07 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 174,600 |
| 2024-03-06 | 4.100 | 4.170 | 4.080 | 4.100 | 4.100 | 669,400 |
| 2024-03-05 | 4.080 | 4.100 | 4.070 | 4.090 | 4.090 | 99,300 |
| 2024-03-04 | 4.100 | 4.130 | 4.060 | 4.100 | 4.100 | 427,900 |
| 2024-03-01 | 4.090 | 4.130 | 4.050 | 4.080 | 4.080 | 472,300 |
| 2024-02-29 | 4.080 | 4.140 | 4.070 | 4.080 | 4.080 | 335,100 |
| 2024-02-28 | 4.060 | 4.170 | 4.060 | 4.140 | 4.140 | 1,081,200 |
| 2024-02-27 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 300,700 |
| 2024-02-26 | 3.920 | 4.120 | 3.920 | 4.070 | 4.070 | 699,500 |
| 2024-02-22 | 3.880 | 3.950 | 3.780 | 3.920 | 3.920 | 429,000 |
| 2024-02-21 | 4.070 | 4.070 | 3.770 | 3.870 | 3.870 | 1,500,300 |
| 2024-02-20 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 487,700 |
| 2024-02-19 | 4.120 | 4.150 | 4.080 | 4.090 | 4.090 | 387,700 |
| 2024-02-16 | 4.120 | 4.140 | 4.070 | 4.110 | 4.110 | 422,400 |
| 2024-02-15 | 4.080 | 4.140 | 4.060 | 4.110 | 4.110 | 445,600 |
| 2024-02-14 | 4.110 | 4.150 | 4.050 | 4.080 | 4.080 | 608,900 |
| 2024-02-13 | 4.080 | 4.120 | 4.070 | 4.100 | 4.100 | 400,500 |
| 2024-02-12 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 371,000 |
| 2024-02-09 | 4.100 | 4.140 | 4.090 | 4.120 | 4.120 | 496,700 |
| 2024-02-08 | 4.140 | 4.200 | 4.070 | 4.130 | 4.130 | 1,138,600 |
| 2024-02-07 | 4.160 | 4.170 | 4.100 | 4.140 | 4.140 | 604,200 |
| 2024-02-06 | 4.120 | 4.170 | 4.080 | 4.160 | 4.160 | 1,327,400 |
| 2024-02-05 | 4.150 | 4.160 | 4.060 | 4.130 | 4.130 | 1,073,100 |
| 2024-02-02 | 4.190 | 4.210 | 4.080 | 4.100 | 4.100 | 1,790,700 |
| 2024-02-01 | 4.150 | 4.190 | 4.110 | 4.170 | 4.170 | 1,409,500 |
| 2024-01-31 | 4.300 | 4.310 | 4.090 | 4.090 | 4.090 | 6,763,000 |
| 2024-01-30 | 4.290 | 4.350 | 4.130 | 4.300 | 4.300 | 1,913,300 |
| 2024-01-29 | 4.330 | 4.430 | 4.150 | 4.270 | 4.270 | 6,848,700 |
| 2024-01-26 | 4.440 | 4.460 | 4.250 | 4.250 | 4.250 | 2,512,800 |
| 2024-01-25 | 4.460 | 4.470 | 4.290 | 4.430 | 4.430 | 1,564,200 |
| 2024-01-24 | 4.530 | 4.580 | 4.390 | 4.450 | 4.450 | 1,225,600 |
| 2024-01-23 | 4.490 | 4.610 | 4.460 | 4.510 | 4.510 | 1,757,000 |
| 2024-01-22 | 4.520 | 4.570 | 4.430 | 4.480 | 4.480 | 636,500 |
| 2024-01-19 | 4.610 | 4.610 | 4.480 | 4.510 | 4.510 | 692,700 |
| 2024-01-18 | 4.640 | 4.660 | 4.550 | 4.580 | 4.580 | 450,300 |
| 2024-01-17 | 4.520 | 4.730 | 4.520 | 4.640 | 4.640 | 1,040,100 |
| 2024-01-16 | 4.620 | 4.620 | 4.490 | 4.580 | 4.580 | 1,294,700 |
| 2024-01-15 | 4.690 | 4.860 | 4.440 | 4.620 | 4.620 | 1,295,200 |
| 2024-01-12 | 4.620 | 4.860 | 4.450 | 4.710 | 4.710 | 4,000,900 |
| 2024-01-11 | 4.690 | 4.750 | 4.530 | 4.620 | 4.620 | 230,300 |
| 2024-01-10 | 4.780 | 4.800 | 4.610 | 4.720 | 4.720 | 2,048,100 |
| 2024-01-09 | 4.550 | 4.750 | 4.490 | 4.740 | 4.740 | 455,900 |
| 2024-01-08 | 4.500 | 4.620 | 4.440 | 4.580 | 4.580 | 1,339,300 |
| 2024-01-05 | 4.290 | 4.500 | 4.220 | 4.490 | 4.490 | 312,700 |
| 2024-01-04 | 4.230 | 4.350 | 4.160 | 4.280 | 4.280 | 163,100 |
| 2024-01-03 | 4.210 | 4.280 | 4.170 | 4.260 | 4.260 | 125,900 |
| 2023-12-29 | 4.140 | 4.310 | 4.100 | 4.150 | 4.150 | 405,900 |
| 2023-12-28 | 4.400 | 4.470 | 4.040 | 4.160 | 4.160 | 1,456,700 |
| 2023-12-27 | 4.550 | 4.560 | 4.370 | 4.460 | 4.460 | 291,300 |
| 2023-12-26 | 4.660 | 4.680 | 4.480 | 4.560 | 4.560 | 371,600 |
| 2023-12-25 | 4.670 | 4.780 | 4.620 | 4.670 | 4.670 | 212,400 |
| 2023-12-22 | 4.800 | 4.800 | 4.600 | 4.660 | 4.660 | 220,900 |
| 2023-12-21 | 4.720 | 4.860 | 4.570 | 4.790 | 4.790 | 717,300 |
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.