Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.615	1.730	1.605	1.690	1.690	211,600
2026-07-24	1.630	1.670	1.525	1.640	1.640	818,600
2026-07-23	1.600	1.680	1.575	1.650	1.650	249,300
2026-07-22	1.525	1.650	1.525	1.595	1.595	250,600
2026-07-21	1.440	1.545	1.435	1.515	1.515	499,300
2026-07-20	1.355	1.460	1.305	1.430	1.430	658,500
2026-07-17	1.410	1.435	1.320	1.420	1.420	550,200
2026-07-16	1.505	1.520	1.410	1.460	1.460	887,300
2026-07-15	1.545	1.555	1.485	1.500	1.500	545,300
2026-07-14	1.515	1.560	1.515	1.525	1.525	213,700
2026-07-13	1.540	1.560	1.505	1.515	1.515	184,100
2026-07-10	1.510	1.585	1.485	1.520	1.520	635,300
2026-07-09	1.530	1.575	1.485	1.555	1.555	653,300
2026-07-08	1.555	1.645	1.505	1.610	1.610	445,700
2026-07-07	1.590	1.590	1.470	1.545	1.545	661,900
2026-07-06	1.675	1.685	1.565	1.605	1.605	473,900
2026-07-03	1.680	1.710	1.625	1.640	1.640	154,800
2026-07-02	1.770	1.785	1.585	1.770	1.770	1,531,200
2026-07-01	1.745	1.760	1.665	1.720	1.720	513,900
2026-06-30	1.790	1.875	1.720	1.765	1.765	413,800
2026-06-29	1.755	1.805	1.705	1.780	1.780	858,400
2026-06-26	1.745	1.865	1.640	1.745	1.745	793,700
2026-06-25	1.805	1.825	1.700	1.765	1.765	359,200
2026-06-24	1.890	1.890	1.785	1.800	1.800	341,500
2026-06-23	1.860	1.985	1.810	1.955	1.955	717,100
2026-06-22	1.975	1.975	1.855	1.900	1.900	170,500
2026-06-19	1.995	2.000	1.950	1.985	1.985	166,000
2026-06-18	2.055	2.070	1.970	2.020	2.020	355,600
2026-06-17	2.080	2.100	2.035	2.045	2.045	18,200
2026-06-16	2.135	2.145	2.085	2.115	2.115	33,500
2026-06-15	2.055	2.160	2.025	2.130	2.130	551,000
2026-06-11	2.045	2.075	2.010	2.030	2.030	67,400
2026-06-10	2.010	2.075	1.960	2.025	2.025	369,300
2026-06-09	2.040	2.065	1.990	2.020	2.020	416,700
2026-06-08	2.200	2.200	2.040	2.110	2.110	436,100
2026-06-05	2.145	2.205	2.115	2.190	2.190	70,100
2026-06-04	2.200	2.210	2.125	2.175	2.175	145,600
2026-06-03	2.205	2.295	2.190	2.215	2.215	163,000
2026-06-02	2.125	2.235	2.115	2.165	2.165	342,100
2026-06-01	2.130	2.150	2.110	2.135	2.135	46,000
2026-05-29	2.135	2.155	2.130	2.135	2.135	18,400
2026-05-28	2.140	2.165	2.130	2.145	2.145	46,000
2026-05-27	2.150	2.175	2.140	2.150	2.150	43,800
2026-05-26	2.190	2.205	2.150	2.160	2.160	39,200
2026-05-25	2.230	2.230	2.185	2.190	2.190	25,500
2026-05-22	2.220	2.235	2.215	2.215	2.215	27,300
2026-05-21	2.220	2.235	2.215	2.230	2.230	15,100
2026-05-20	2.225	2.240	2.220	2.240	2.240	9,200
2026-05-19	2.225	2.240	2.220	2.240	2.240	22,900
2026-05-18	2.225	2.250	2.220	2.225	2.225	42,900
2026-05-15	2.255	2.275	2.205	2.250	2.250	149,100
2026-05-14	2.250	2.305	2.230	2.260	2.260	460,800
2026-05-13	2.250	2.335	2.220	2.260	2.260	162,100
2026-05-12	2.205	2.300	2.205	2.250	2.250	129,900
2026-05-11	2.175	2.230	2.160	2.180	2.180	189,900
2026-05-08	2.200	2.220	2.170	2.180	2.180	50,600
2026-05-07	2.200	2.225	2.200	2.220	2.220	1,800
2026-05-06	2.200	2.235	2.200	2.220	2.220	38,300
2026-05-05	2.235	2.240	2.200	2.210	2.210	23,800
2026-05-04	2.280	2.320	2.140	2.285	2.285	551,400

← NewerPage 2 of 5 · 254 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.