Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.010 | 3.050 | 2.840 | 2.940 | 2.940 | 463,700 |
| 2022-07-25 | 2.870 | 2.960 | 2.870 | 2.920 | 2.920 | 43,000 |
| 2022-07-22 | 2.840 | 2.880 | 2.800 | 2.850 | 2.850 | 39,300 |
| 2022-07-21 | 2.970 | 2.970 | 2.800 | 2.850 | 2.850 | 167,400 |
| 2022-07-20 | 2.990 | 2.990 | 2.920 | 2.930 | 2.930 | 89,300 |
| 2022-07-19 | 3.100 | 3.220 | 2.910 | 2.980 | 2.980 | 206,300 |
| 2022-07-18 | 2.990 | 3.090 | 2.970 | 3.080 | 3.080 | 85,300 |
| 2022-07-15 | 2.980 | 2.980 | 2.950 | 2.970 | 2.970 | 15,600 |
| 2022-07-14 | 2.950 | 2.980 | 2.940 | 2.960 | 2.960 | 11,400 |
| 2022-07-13 | 3.070 | 3.090 | 2.950 | 2.950 | 2.950 | 235,900 |
| 2022-07-12 | 3.060 | 3.080 | 3.000 | 3.080 | 3.080 | 89,300 |
| 2022-07-11 | 3.190 | 3.200 | 3.000 | 3.060 | 3.060 | 408,600 |
| 2022-07-08 | 3.380 | 3.390 | 3.050 | 3.180 | 3.180 | 362,700 |
| 2022-07-07 | 3.470 | 3.550 | 3.000 | 3.350 | 3.350 | 368,400 |
| 2022-07-06 | 3.600 | 3.650 | 3.460 | 3.490 | 3.490 | 37,200 |
| 2022-07-05 | 3.420 | 3.690 | 3.420 | 3.590 | 3.590 | 202,300 |
| 2022-07-04 | 3.430 | 3.700 | 3.390 | 3.590 | 3.590 | 27,000 |
| 2022-07-01 | 3.440 | 3.500 | 3.360 | 3.400 | 3.400 | 53,700 |
| 2022-06-30 | 3.450 | 3.790 | 3.400 | 3.500 | 3.500 | 112,500 |
| 2022-06-29 | 3.410 | 3.570 | 3.400 | 3.540 | 3.540 | 145,900 |
| 2022-06-28 | 3.270 | 3.550 | 3.170 | 3.550 | 3.550 | 308,000 |
| 2022-06-27 | 3.350 | 3.350 | 3.220 | 3.350 | 3.350 | 82,400 |
| 2022-06-24 | 3.360 | 3.360 | 3.170 | 3.270 | 3.270 | 51,200 |
| 2022-06-23 | 3.110 | 3.340 | 3.060 | 3.260 | 3.260 | 187,100 |
| 2022-06-22 | 3.050 | 3.490 | 3.020 | 3.150 | 3.150 | 355,900 |
| 2022-06-21 | 3.200 | 3.200 | 2.960 | 3.050 | 3.050 | 150,900 |
| 2022-06-20 | 3.160 | 3.200 | 3.160 | 3.170 | 3.170 | 9,200 |
| 2022-06-17 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 16,000 |
| 2022-06-16 | 3.110 | 3.240 | 3.050 | 3.160 | 3.160 | 110,000 |
| 2022-06-15 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 3,400 |
| 2022-06-14 | 3.110 | 3.110 | 2.970 | 3.110 | 3.110 | 133,300 |
| 2022-06-10 | 3.090 | 3.150 | 3.080 | 3.140 | 3.140 | 48,100 |
| 2022-06-09 | 3.150 | 3.150 | 3.000 | 3.120 | 3.120 | 71,900 |
| 2022-06-08 | 3.130 | 3.170 | 3.080 | 3.140 | 3.140 | 76,600 |
| 2022-06-07 | 3.170 | 3.400 | 3.120 | 3.180 | 3.180 | 259,200 |
| 2022-06-06 | 3.210 | 3.210 | 3.110 | 3.150 | 3.150 | 24,300 |
| 2022-06-03 | 3.230 | 3.240 | 3.190 | 3.210 | 3.210 | 4,200 |
| 2022-06-02 | 3.300 | 3.300 | 3.190 | 3.230 | 3.230 | 22,300 |
| 2022-06-01 | 3.250 | 3.400 | 3.210 | 3.300 | 3.300 | 51,600 |
| 2022-05-31 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 30,800 |
| 2022-05-30 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 19,200 |
| 2022-05-27 | 3.530 | 3.530 | 3.380 | 3.400 | 3.400 | 29,200 |
| 2022-05-26 | 3.280 | 3.580 | 3.200 | 3.520 | 3.520 | 163,800 |
| 2022-05-25 | 3.250 | 3.300 | 3.240 | 3.240 | 3.240 | 15,500 |
| 2022-05-24 | 3.260 | 3.270 | 3.100 | 3.230 | 3.230 | 39,700 |
| 2022-05-23 | 3.350 | 3.370 | 3.270 | 3.270 | 3.270 | 19,500 |
| 2022-05-20 | 3.460 | 3.530 | 3.300 | 3.350 | 3.350 | 92,100 |
| 2022-05-19 | 3.340 | 3.530 | 3.330 | 3.410 | 3.410 | 198,300 |
| 2022-05-18 | 3.440 | 3.570 | 3.310 | 3.410 | 3.410 | 63,900 |
| 2022-05-17 | 3.480 | 3.550 | 3.150 | 3.450 | 3.450 | 203,000 |
| 2022-05-16 | 3.270 | 3.460 | 3.180 | 3.460 | 3.460 | 80,300 |
| 2022-05-13 | 3.250 | 3.340 | 3.110 | 3.270 | 3.270 | 64,200 |
| 2022-05-12 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 8,100 |
| 2022-05-11 | 3.320 | 3.320 | 3.250 | 3.280 | 3.280 | 82,300 |
| 2022-05-06 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 32,300 |
| 2022-05-05 | 3.400 | 3.420 | 3.180 | 3.400 | 3.400 | 273,500 |
| 2022-05-04 | 3.500 | 3.590 | 3.300 | 3.390 | 3.390 | 152,600 |
| 2022-04-29 | 3.440 | 3.670 | 3.410 | 3.490 | 3.490 | 83,800 |
| 2022-04-28 | 3.420 | 3.600 | 3.380 | 3.420 | 3.420 | 79,700 |
| 2022-04-27 | 3.390 | 3.640 | 3.390 | 3.420 | 3.420 | 73,700 |
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.