Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	3.960	4.200	3.840	4.170	4.170	1,693,300
2023-04-07	3.700	3.930	3.690	3.880	3.880	1,174,600
2023-04-06	3.490	3.700	3.470	3.700	3.700	473,900
2023-04-05	3.550	3.610	3.490	3.560	3.560	358,100
2023-04-04	3.590	3.700	3.540	3.550	3.550	615,700
2023-04-03	3.630	3.650	3.500	3.590	3.590	647,500
2023-03-31	3.610	3.810	3.500	3.630	3.630	662,500
2023-03-30	3.650	3.870	3.520	3.710	3.710	1,230,000
2023-03-29	3.390	3.680	3.350	3.600	3.600	996,600
2023-03-28	3.460	3.490	3.310	3.420	3.420	977,500
2023-03-27	3.110	3.690	3.070	3.450	3.450	7,174,500
2023-03-24	3.050	3.220	3.000	3.200	3.200	1,253,000
2023-03-23	3.030	3.060	2.980	3.050	3.050	700,200
2023-03-22	2.980	3.130	2.960	3.030	3.030	1,540,600
2023-03-21	3.040	3.040	2.930	2.970	2.970	1,128,900
2023-03-20	2.980	3.050	2.970	3.010	3.010	697,500
2023-03-17	3.000	3.020	2.950	2.970	2.970	190,100
2023-03-16	2.980	3.020	2.930	3.000	3.000	778,000
2023-03-15	2.970	3.030	2.940	2.970	2.970	272,800
2023-03-14	2.990	2.990	2.910	2.960	2.960	718,000
2023-03-13	3.020	3.020	2.950	2.990	2.990	561,200
2023-03-10	3.000	3.040	2.950	3.030	3.030	575,500
2023-03-09	3.070	3.070	2.900	2.980	2.980	4,673,500
2023-03-07	3.070	3.080	3.000	3.020	3.020	693,800
2023-03-06	3.140	3.200	2.950	3.060	3.060	4,377,300
2023-03-03	2.940	3.390	2.920	3.080	3.080	13,435,200
2023-03-02	2.890	2.940	2.840	2.910	2.910	1,180,200
2023-03-01	2.850	2.900	2.850	2.890	2.890	193,400
2023-02-28	2.860	2.890	2.760	2.860	2.860	433,000
2023-02-27	2.870	2.870	2.830	2.860	2.860	152,300
2023-02-24	2.840	2.970	2.830	2.850	2.850	416,800
2023-02-22	2.870	2.880	2.840	2.850	2.850	269,700
2023-02-21	2.860	2.890	2.830	2.870	2.870	397,400
2023-02-20	2.890	2.890	2.830	2.850	2.850	157,700
2023-02-17	2.880	2.930	2.860	2.890	2.890	412,400
2023-02-16	2.900	2.920	2.820	2.890	2.890	712,900
2023-02-15	2.900	2.960	2.850	2.890	2.890	746,100
2023-02-14	3.000	3.000	2.870	2.910	2.910	570,900
2023-02-13	2.920	3.050	2.890	2.970	2.970	1,049,700
2023-02-10	2.940	2.980	2.870	2.920	2.920	500,600
2023-02-09	2.970	2.980	2.890	2.940	2.940	493,800
2023-02-08	2.910	2.980	2.880	2.940	2.940	687,400
2023-02-07	2.890	2.920	2.860	2.890	2.890	293,600
2023-02-06	2.890	3.000	2.860	2.880	2.880	506,700
2023-02-03	2.880	2.920	2.820	2.880	2.880	253,000
2023-02-02	2.900	2.920	2.850	2.890	2.890	418,000
2023-02-01	2.890	2.910	2.870	2.870	2.870	235,400
2023-01-31	2.940	3.000	2.850	2.900	2.900	800,900
2023-01-30	2.910	2.940	2.870	2.880	2.880	144,400
2023-01-27	2.940	2.960	2.880	2.900	2.900	335,400
2023-01-26	2.890	2.990	2.890	2.960	2.960	492,100
2023-01-25	2.900	2.950	2.850	2.890	2.890	257,400
2023-01-24	2.910	2.910	2.840	2.900	2.900	426,600
2023-01-23	2.860	2.950	2.830	2.940	2.940	396,000
2023-01-20	2.860	2.910	2.820	2.860	2.860	202,800
2023-01-19	2.940	2.950	2.820	2.880	2.880	343,700
2023-01-18	2.890	2.990	2.880	2.930	2.930	409,100
2023-01-17	3.000	3.010	2.820	2.820	2.820	301,900
2023-01-16	3.010	3.070	2.960	2.990	2.990	281,700
2023-01-13	3.020	3.100	3.000	3.040	3.040	161,100

← NewerPage 16 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.