Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.070	5.260	4.990	5.050	5.050	951,300
2023-09-27	5.100	5.130	5.000	5.090	5.090	84,800
2023-09-26	5.150	5.220	4.960	5.060	5.060	479,800
2023-09-25	4.960	5.200	4.850	5.150	5.150	339,200
2023-09-22	4.810	4.950	4.630	4.950	4.950	253,400
2023-09-21	4.970	4.970	4.700	4.820	4.820	333,300
2023-09-20	5.050	5.110	4.700	4.880	4.880	851,600
2023-09-19	5.200	5.460	4.920	5.140	5.140	1,129,600
2023-09-18	5.300	5.400	5.110	5.280	5.280	289,500
2023-09-15	5.270	5.470	5.060	5.250	5.250	670,700
2023-09-14	5.500	5.520	4.880	5.140	5.140	1,163,900
2023-09-13	5.700	5.840	5.420	5.530	5.530	1,055,400
2023-09-12	5.570	5.890	5.390	5.610	5.610	1,234,000
2023-09-11	5.650	5.770	5.340	5.560	5.560	933,100
2023-09-08	5.530	5.690	5.160	5.600	5.600	1,014,500
2023-09-07	5.960	6.050	5.330	5.530	5.530	2,347,900
2023-09-06	6.200	6.270	5.910	5.970	5.970	1,733,200
2023-09-05	6.270	6.460	5.990	6.190	6.190	2,868,300
2023-09-04	6.250	6.300	5.960	6.160	6.160	1,885,700
2023-09-01	5.850	6.210	5.840	6.050	6.050	1,585,700
2023-08-31	5.960	6.060	5.790	5.870	5.870	1,102,200
2023-08-30	5.900	6.350	5.740	5.920	5.920	1,861,200
2023-08-29	5.920	6.050	5.730	5.920	5.920	1,115,100
2023-08-28	5.650	6.030	5.640	5.910	5.910	4,029,100
2023-08-25	5.540	5.720	5.470	5.660	5.660	1,023,200
2023-08-24	5.440	5.640	5.330	5.500	5.500	1,021,400
2023-08-23	5.680	5.680	5.410	5.550	5.550	1,545,200
2023-08-22	5.580	5.580	5.390	5.570	5.570	1,182,500
2023-08-21	5.300	5.570	5.170	5.500	5.500	1,623,800
2023-08-18	5.130	5.300	4.960	5.230	5.230	938,300
2023-08-17	5.260	5.270	5.020	5.080	5.080	679,900
2023-08-16	5.370	5.550	4.750	5.150	5.150	4,069,500
2023-08-15	5.450	5.620	5.310	5.400	5.400	2,626,300
2023-08-14	5.560	5.670	5.410	5.530	5.530	2,178,700
2023-08-11	5.590	5.710	5.400	5.540	5.540	2,020,600
2023-08-10	6.570	6.650	5.300	5.590	5.590	7,798,100
2023-08-09	5.680	6.700	5.520	6.490	6.490	14,873,200
2023-08-08	5.290	5.640	5.050	5.530	5.530	4,989,300
2023-08-07	4.990	5.260	4.910	5.210	5.210	4,465,200
2023-08-04	5.160	5.200	4.900	4.910	4.910	3,304,100
2023-08-03	5.080	5.170	4.910	5.080	5.080	2,171,000
2023-08-02	4.820	5.290	4.780	5.070	5.070	8,119,000
2023-08-01	4.790	4.830	4.730	4.790	4.790	736,200
2023-07-31	4.810	4.840	4.680	4.780	4.780	1,177,500
2023-07-28	4.730	4.850	4.670	4.790	4.790	1,172,100
2023-07-27	4.710	4.750	4.670	4.730	4.730	738,300
2023-07-26	4.700	4.740	4.640	4.660	4.660	1,283,500
2023-07-25	4.830	4.840	4.670	4.710	4.710	1,641,900
2023-07-24	4.750	4.820	4.680	4.760	4.760	905,600
2023-07-21	4.700	4.770	4.650	4.700	4.700	1,545,700
2023-07-20	4.930	4.930	4.550	4.660	4.660	3,427,800
2023-07-19	4.730	4.880	4.510	4.770	4.770	2,701,200
2023-07-18	4.740	4.840	4.660	4.730	4.730	1,387,000
2023-07-17	4.680	4.840	4.660	4.710	4.710	1,484,900
2023-07-14	4.690	4.740	4.620	4.700	4.700	845,000
2023-07-13	4.670	4.680	4.610	4.680	4.680	960,700
2023-07-12	4.680	4.730	4.500	4.640	4.640	635,400
2023-07-11	4.510	4.680	4.480	4.630	4.630	380,500
2023-07-10	4.470	4.580	4.450	4.570	4.570	256,300
2023-07-07	4.480	4.480	4.410	4.450	4.450	351,800

← NewerPage 14 of 22 · 1,273 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.