Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	2.980	3.080	2.920	3.000	3.000	488,400
2023-01-11	2.950	2.980	2.900	2.980	2.980	147,700
2023-01-10	2.860	2.990	2.820	2.960	2.960	452,200
2023-01-09	2.800	2.880	2.760	2.860	2.860	228,000
2023-01-06	2.780	2.840	2.730	2.800	2.800	92,200
2023-01-05	2.770	2.840	2.740	2.820	2.820	174,700
2023-01-04	2.750	2.800	2.750	2.770	2.770	51,300
2023-01-03	2.730	2.810	2.670	2.790	2.790	283,400
2022-12-30	2.730	2.740	2.700	2.710	2.710	172,100
2022-12-29	2.780	2.790	2.690	2.730	2.730	526,200
2022-12-28	2.760	2.780	2.750	2.780	2.780	97,000
2022-12-27	2.860	2.860	2.760	2.770	2.770	547,000
2022-12-26	2.880	2.910	2.760	2.840	2.840	714,300
2022-12-23	2.860	2.890	2.820	2.890	2.890	37,300
2022-12-22	2.860	2.860	2.780	2.860	2.860	320,600
2022-12-21	2.880	2.920	2.850	2.880	2.880	96,600
2022-12-20	2.830	3.040	2.760	2.920	2.920	617,200
2022-12-19	2.900	2.900	2.810	2.850	2.850	132,800
2022-12-16	2.870	2.990	2.830	2.880	2.880	289,100
2022-12-15	2.990	2.990	2.810	2.870	2.870	441,200
2022-12-14	3.020	3.020	2.900	2.980	2.980	107,600
2022-12-13	3.000	3.030	2.990	2.990	2.990	73,900
2022-12-12	2.990	3.080	2.990	3.030	3.030	118,300
2022-12-09	3.040	3.040	2.990	3.000	3.000	44,700
2022-12-08	3.080	3.090	3.000	3.040	3.040	374,800
2022-12-07	3.060	3.110	2.980	3.080	3.080	178,600
2022-12-06	3.070	3.090	3.050	3.070	3.070	40,400
2022-12-05	3.080	3.160	3.050	3.090	3.090	154,400
2022-12-02	3.110	3.110	3.050	3.080	3.080	59,000
2022-12-01	3.090	3.120	3.060	3.070	3.070	181,800
2022-11-30	3.130	3.240	3.060	3.070	3.070	344,200
2022-11-29	3.150	3.210	3.060	3.120	3.120	160,100
2022-11-28	3.110	3.150	3.060	3.150	3.150	124,600
2022-11-25	3.100	3.140	3.100	3.130	3.130	5,500
2022-11-24	3.080	3.110	3.080	3.090	3.090	5,200
2022-11-23	3.090	3.100	3.080	3.090	3.090	38,000
2022-11-22	3.080	3.110	3.060	3.090	3.090	25,600
2022-11-21	3.100	3.130	3.070	3.090	3.090	48,300
2022-11-18	3.180	3.180	3.060	3.130	3.130	12,900
2022-11-17	3.120	3.170	3.100	3.150	3.150	15,300
2022-11-16	3.070	3.190	3.070	3.150	3.150	32,100
2022-11-15	3.080	3.320	3.060	3.120	3.120	171,400
2022-11-14	3.100	3.200	3.080	3.100	3.100	39,100
2022-11-11	3.060	3.150	3.060	3.090	3.090	21,200
2022-11-10	3.040	3.180	3.000	3.110	3.110	103,000
2022-11-09	3.110	3.140	3.020	3.050	3.050	55,400
2022-11-08	3.100	3.120	3.000	3.120	3.120	180,600
2022-11-07	3.180	3.180	3.080	3.130	3.130	25,000
2022-11-03	3.400	3.470	3.060	3.130	3.130	393,200
2022-11-02	3.010	3.690	2.990	3.270	3.270	2,898,500
2022-11-01	3.030	3.030	2.980	3.010	3.010	25,800
2022-10-31	2.980	3.020	2.980	3.010	3.010	141,600
2022-10-28	2.990	3.000	2.950	2.990	2.990	38,000
2022-10-27	3.000	3.020	2.940	2.980	2.980	165,900
2022-10-26	3.080	3.100	2.950	2.990	2.990	519,300
2022-10-25	3.110	3.150	3.000	3.020	3.020	206,900
2022-10-24	3.080	3.210	2.970	3.100	3.100	50,100
2022-10-21	3.020	3.160	2.980	3.080	3.080	27,400
2022-10-20	2.990	3.080	2.980	3.040	3.040	7,700
2022-10-19	3.010	3.010	2.960	2.970	2.970	3,100

← NewerPage 17 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.