Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	4.460	4.470	4.420	4.440	4.440	106,200
2023-07-05	4.440	4.460	4.330	4.450	4.450	211,800
2023-07-04	4.430	4.470	4.380	4.410	4.410	109,500
2023-07-03	4.440	4.480	4.370	4.410	4.410	124,200
2023-06-30	4.470	4.490	4.390	4.440	4.440	298,700
2023-06-29	4.450	4.490	4.440	4.470	4.470	71,800
2023-06-28	4.450	4.510	4.400	4.450	4.450	547,400
2023-06-27	4.450	4.530	4.380	4.470	4.470	166,700
2023-06-26	4.520	4.610	4.290	4.400	4.400	646,300
2023-06-23	4.630	4.660	4.460	4.520	4.520	487,100
2023-06-22	4.680	4.820	4.620	4.640	4.640	319,000
2023-06-21	4.670	4.880	4.540	4.730	4.730	1,830,500
2023-06-20	4.560	4.660	4.510	4.640	4.640	2,006,600
2023-06-19	4.620	4.620	4.450	4.550	4.550	273,800
2023-06-16	4.600	4.600	4.540	4.540	4.540	38,600
2023-06-15	4.550	4.600	4.490	4.560	4.560	350,100
2023-06-14	4.600	4.600	4.480	4.520	4.520	129,300
2023-06-13	4.580	4.610	4.460	4.530	4.530	163,000
2023-06-09	4.470	4.560	4.450	4.520	4.520	245,700
2023-06-08	4.460	4.530	4.450	4.450	4.450	26,200
2023-06-07	4.500	4.500	4.320	4.500	4.500	141,000
2023-06-06	4.780	4.780	4.240	4.460	4.460	462,300
2023-06-05	4.400	4.530	4.300	4.480	4.480	214,100
2023-06-02	4.240	4.530	4.220	4.400	4.400	466,000
2023-06-01	4.240	4.400	4.220	4.230	4.230	177,300
2023-05-31	4.290	4.310	4.250	4.300	4.300	83,000
2023-05-30	4.320	4.360	4.260	4.300	4.300	93,700
2023-05-29	4.380	4.460	4.300	4.330	4.330	87,900
2023-05-26	4.380	4.400	4.250	4.390	4.390	138,900
2023-05-25	4.470	4.530	4.320	4.410	4.410	91,500
2023-05-24	4.350	4.450	4.250	4.440	4.440	219,800
2023-05-23	4.460	4.460	4.200	4.300	4.300	154,800
2023-05-22	4.620	4.620	4.420	4.430	4.430	177,800
2023-05-19	4.490	4.790	4.410	4.420	4.420	1,145,400
2023-05-18	4.440	4.560	4.410	4.480	4.480	87,600
2023-05-17	4.480	4.550	4.340	4.440	4.440	168,200
2023-05-16	4.450	4.500	4.430	4.480	4.480	31,200
2023-05-15	4.520	4.530	4.410	4.500	4.500	81,400
2023-05-12	4.590	4.640	4.400	4.500	4.500	158,000
2023-05-11	4.240	4.910	4.190	4.610	4.610	673,400
2023-05-10	4.160	4.270	4.160	4.210	4.210	142,900
2023-05-08	4.050	4.300	3.980	4.150	4.150	173,000
2023-05-05	4.150	4.270	4.060	4.140	4.140	111,400
2023-05-04	4.110	4.200	3.910	4.180	4.180	182,600
2023-05-03	4.300	4.330	4.050	4.150	4.150	354,000
2023-05-02	4.390	4.390	4.250	4.300	4.300	418,500
2023-04-28	4.510	4.510	4.310	4.390	4.390	510,600
2023-04-27	4.630	4.650	4.410	4.500	4.500	474,600
2023-04-26	4.500	4.620	4.330	4.590	4.590	625,200
2023-04-25	4.450	4.570	4.300	4.490	4.490	647,900
2023-04-24	4.480	4.570	4.400	4.450	4.450	453,000
2023-04-21	4.360	4.550	4.310	4.470	4.470	501,000
2023-04-20	4.250	4.380	4.250	4.350	4.350	137,000
2023-04-19	4.430	4.460	4.220	4.330	4.330	356,100
2023-04-18	4.450	4.500	4.400	4.440	4.440	251,000
2023-04-17	4.420	4.560	4.380	4.400	4.400	587,000
2023-04-14	4.540	4.560	4.280	4.410	4.410	447,400
2023-04-13	4.450	4.690	4.410	4.450	4.450	781,600
2023-04-12	4.390	4.880	4.360	4.500	4.500	3,645,700
2023-04-11	4.390	5.070	4.100	4.340	4.340	7,807,600

← NewerPage 15 of 22 · 1,270 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.