Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.390 | 4.920 | 4.390 | 4.860 | 4.860 | 1,026,200 |
| 2023-12-19 | 4.500 | 4.570 | 4.370 | 4.450 | 4.450 | 468,700 |
| 2023-12-18 | 4.230 | 4.520 | 4.120 | 4.500 | 4.500 | 875,200 |
| 2023-12-15 | 4.190 | 4.240 | 4.090 | 4.240 | 4.240 | 338,100 |
| 2023-12-14 | 4.160 | 4.320 | 4.110 | 4.120 | 4.120 | 869,100 |
| 2023-12-13 | 4.130 | 4.240 | 4.060 | 4.200 | 4.200 | 138,300 |
| 2023-12-12 | 4.130 | 4.180 | 4.060 | 4.170 | 4.170 | 69,700 |
| 2023-12-11 | 4.170 | 4.270 | 4.070 | 4.140 | 4.140 | 142,400 |
| 2023-12-08 | 4.080 | 4.270 | 4.020 | 4.170 | 4.170 | 502,700 |
| 2023-12-07 | 4.060 | 4.090 | 3.990 | 4.080 | 4.080 | 214,800 |
| 2023-12-06 | 4.180 | 4.190 | 4.000 | 4.050 | 4.050 | 118,900 |
| 2023-12-05 | 4.300 | 4.300 | 3.960 | 4.190 | 4.190 | 821,900 |
| 2023-12-04 | 4.410 | 4.480 | 4.230 | 4.280 | 4.280 | 413,000 |
| 2023-12-01 | 4.460 | 4.500 | 4.350 | 4.500 | 4.500 | 240,500 |
| 2023-11-30 | 4.520 | 4.520 | 4.360 | 4.510 | 4.510 | 177,800 |
| 2023-11-29 | 4.610 | 4.650 | 4.440 | 4.530 | 4.530 | 318,800 |
| 2023-11-28 | 4.400 | 4.680 | 4.320 | 4.590 | 4.590 | 429,200 |
| 2023-11-27 | 4.550 | 4.580 | 4.400 | 4.460 | 4.460 | 171,800 |
| 2023-11-24 | 4.500 | 4.590 | 4.330 | 4.560 | 4.560 | 518,000 |
| 2023-11-23 | 4.680 | 4.700 | 4.500 | 4.520 | 4.520 | 876,400 |
| 2023-11-22 | 4.520 | 5.050 | 4.460 | 4.680 | 4.680 | 4,625,000 |
| 2023-11-21 | 4.550 | 4.660 | 4.420 | 4.540 | 4.540 | 311,900 |
| 2023-11-20 | 4.590 | 4.610 | 4.530 | 4.550 | 4.550 | 62,000 |
| 2023-11-17 | 4.610 | 4.640 | 4.340 | 4.560 | 4.560 | 410,700 |
| 2023-11-16 | 4.650 | 4.750 | 4.590 | 4.630 | 4.630 | 352,000 |
| 2023-11-15 | 4.460 | 4.680 | 4.410 | 4.590 | 4.590 | 425,400 |
| 2023-11-14 | 4.500 | 4.600 | 4.170 | 4.440 | 4.440 | 874,400 |
| 2023-11-13 | 4.840 | 4.880 | 4.410 | 4.690 | 4.690 | 919,900 |
| 2023-11-10 | 5.040 | 5.050 | 4.710 | 4.880 | 4.880 | 438,100 |
| 2023-11-09 | 5.040 | 5.050 | 5.020 | 5.020 | 5.020 | 202,800 |
| 2023-11-08 | 4.990 | 5.060 | 4.980 | 5.020 | 5.020 | 225,600 |
| 2023-11-07 | 4.970 | 5.130 | 4.970 | 4.990 | 4.990 | 291,700 |
| 2023-11-06 | 5.000 | 5.040 | 4.940 | 4.990 | 4.990 | 140,400 |
| 2023-11-03 | 5.000 | 5.070 | 4.980 | 4.990 | 4.990 | 51,900 |
| 2023-11-02 | 5.070 | 5.070 | 4.940 | 5.000 | 5.000 | 245,200 |
| 2023-11-01 | 5.070 | 5.070 | 4.990 | 5.050 | 5.050 | 500,100 |
| 2023-10-31 | 5.050 | 5.140 | 5.000 | 5.120 | 5.120 | 156,700 |
| 2023-10-30 | 5.090 | 5.140 | 4.980 | 5.050 | 5.050 | 603,100 |
| 2023-10-27 | 5.040 | 5.090 | 4.940 | 5.090 | 5.090 | 290,400 |
| 2023-10-26 | 5.170 | 5.180 | 4.990 | 5.040 | 5.040 | 233,700 |
| 2023-10-25 | 5.200 | 5.250 | 5.110 | 5.170 | 5.170 | 349,900 |
| 2023-10-24 | 5.230 | 5.240 | 5.160 | 5.210 | 5.210 | 55,800 |
| 2023-10-23 | 5.190 | 5.240 | 5.170 | 5.240 | 5.240 | 82,000 |
| 2023-10-20 | 5.240 | 5.240 | 5.120 | 5.230 | 5.230 | 208,500 |
| 2023-10-19 | 5.270 | 5.300 | 5.150 | 5.240 | 5.240 | 281,000 |
| 2023-10-18 | 5.300 | 5.390 | 5.090 | 5.270 | 5.270 | 598,500 |
| 2023-10-17 | 5.200 | 5.440 | 5.140 | 5.290 | 5.290 | 783,300 |
| 2023-10-16 | 5.080 | 5.280 | 4.960 | 5.250 | 5.250 | 946,800 |
| 2023-10-13 | 5.060 | 5.130 | 4.980 | 5.060 | 5.060 | 110,100 |
| 2023-10-12 | 5.120 | 5.200 | 4.950 | 5.070 | 5.070 | 422,800 |
| 2023-10-11 | 5.180 | 5.390 | 5.140 | 5.200 | 5.200 | 594,300 |
| 2023-10-10 | 5.170 | 5.260 | 5.120 | 5.260 | 5.260 | 168,200 |
| 2023-10-09 | 5.300 | 5.300 | 5.110 | 5.170 | 5.170 | 143,200 |
| 2023-10-06 | 5.300 | 5.580 | 5.000 | 5.240 | 5.240 | 1,165,400 |
| 2023-10-05 | 5.330 | 5.520 | 5.220 | 5.360 | 5.360 | 1,124,900 |
| 2023-10-04 | 5.250 | 5.390 | 5.080 | 5.340 | 5.340 | 967,700 |
| 2023-10-03 | 5.080 | 5.670 | 4.710 | 5.210 | 5.210 | 11,494,900 |
| 2023-10-02 | 5.030 | 5.110 | 4.850 | 5.070 | 5.070 | 920,400 |
| 2023-09-29 | 5.070 | 5.100 | 4.980 | 4.980 | 4.980 | 278,100 |
| 2023-09-28 | 5.070 | 5.260 | 4.990 | 5.050 | 5.050 | 951,300 |
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.