Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.980	3.080	2.980	3.050	3.050	92,000
2022-10-17	3.010	3.020	2.920	2.980	2.980	48,000
2022-10-14	2.990	3.020	2.990	3.010	3.010	3,200
2022-10-13	3.000	3.010	3.000	3.000	3.000	3,300
2022-10-12	2.990	3.000	2.970	2.970	2.970	8,300
2022-10-11	3.040	3.040	2.970	2.970	2.970	10,400
2022-10-10	2.920	3.030	2.890	3.030	3.030	46,900
2022-10-07	2.930	2.950	2.930	2.930	2.930	700
2022-10-06	2.950	2.980	2.920	2.960	2.960	5,300
2022-10-05	2.980	3.080	2.900	2.930	2.930	72,300
2022-10-04	3.020	3.190	2.970	2.990	2.990	21,000
2022-10-03	2.910	3.010	2.850	3.000	3.000	35,300
2022-09-30	2.900	3.080	2.840	2.910	2.910	35,200
2022-09-29	2.980	3.110	2.820	2.900	2.900	33,800
2022-09-28	2.890	3.070	2.850	2.980	2.980	41,300
2022-09-27	2.800	2.970	2.770	2.900	2.900	56,200
2022-09-26	2.920	2.960	2.670	2.910	2.910	49,800
2022-09-23	2.980	3.010	2.820	2.970	2.970	131,700
2022-09-22	3.060	3.200	2.900	2.980	2.980	227,100
2022-09-21	3.260	3.310	2.900	3.040	3.040	168,100
2022-09-20	3.880	3.880	3.000	3.300	3.300	528,500
2022-09-19	3.550	3.940	3.350	3.620	3.620	537,300
2022-09-16	3.520	3.750	3.410	3.480	3.480	288,300
2022-09-15	3.460	3.550	3.310	3.490	3.490	342,400
2022-09-14	3.220	3.420	3.170	3.420	3.420	125,700
2022-09-13	3.320	3.600	3.180	3.280	3.280	306,900
2022-09-12	3.060	3.350	3.030	3.170	3.170	424,500
2022-09-09	3.140	3.200	3.080	3.140	3.140	70,100
2022-09-08	3.240	3.240	3.080	3.140	3.140	113,800
2022-09-07	3.130	3.400	3.090	3.220	3.220	465,500
2022-09-06	3.100	3.540	3.040	3.180	3.180	460,600
2022-09-05	2.980	3.120	2.970	3.080	3.080	85,000
2022-09-02	3.020	3.120	3.020	3.030	3.030	69,200
2022-09-01	2.890	3.110	2.890	3.050	3.050	234,400
2022-08-31	2.940	3.020	2.870	2.980	2.980	107,100
2022-08-30	3.000	3.060	2.910	2.980	2.980	50,800
2022-08-29	2.940	3.000	2.860	2.990	2.990	96,100
2022-08-26	2.930	2.960	2.820	2.890	2.890	42,800
2022-08-25	2.930	2.930	2.910	2.920	2.920	4,200
2022-08-24	2.930	2.970	2.900	2.920	2.920	31,900
2022-08-23	2.890	2.920	2.890	2.920	2.920	72,800
2022-08-22	2.860	2.950	2.850	2.890	2.890	39,500
2022-08-19	2.900	2.960	2.830	2.900	2.900	50,100
2022-08-18	2.910	3.000	2.860	2.900	2.900	58,600
2022-08-17	2.910	2.910	2.810	2.910	2.910	163,000
2022-08-16	2.890	2.970	2.800	2.940	2.940	182,900
2022-08-15	2.890	2.920	2.890	2.910	2.910	7,500
2022-08-12	2.930	2.930	2.770	2.890	2.890	24,800
2022-08-11	3.000	3.000	2.800	2.900	2.900	61,900
2022-08-10	2.740	3.030	2.740	2.980	2.980	80,200
2022-08-09	2.900	2.940	2.730	2.900	2.900	77,800
2022-08-08	2.910	2.930	2.890	2.920	2.920	3,400
2022-08-05	2.960	2.960	2.800	2.860	2.860	60,700
2022-08-04	2.980	3.040	2.940	2.960	2.960	24,800
2022-08-03	2.950	2.970	2.920	2.970	2.970	6,000
2022-08-02	2.980	2.990	2.920	2.930	2.930	20,900
2022-08-01	3.040	3.060	2.930	2.970	2.970	66,100
2022-07-29	2.990	3.050	2.960	3.010	3.010	194,700
2022-07-28	2.900	3.050	2.900	2.950	2.950	69,900
2022-07-27	2.940	2.950	2.860	2.930	2.930	39,600

← NewerPage 18 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.