Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	3.450	3.680	3.300	3.390	3.390	301,400
2022-04-25	3.540	3.540	3.240	3.350	3.350	316,900
2022-04-22	3.590	3.630	3.490	3.530	3.530	87,700
2022-04-21	3.640	3.680	3.590	3.600	3.600	73,500
2022-04-20	3.640	3.870	3.580	3.680	3.680	160,600
2022-04-19	3.810	3.810	3.400	3.770	3.770	288,400
2022-04-18	3.870	4.130	3.640	3.800	3.800	151,900
2022-04-15	3.940	4.140	3.740	3.950	3.950	83,300
2022-04-14	4.030	4.350	3.630	3.940	3.940	429,200
2022-04-13	4.220	4.370	4.000	4.330	4.330	23,400
2022-04-12	4.480	4.480	3.950	4.010	4.010	171,500
2022-04-11	4.400	4.450	4.120	4.150	4.150	70,900
2022-04-08	4.550	4.590	4.150	4.260	4.260	189,300
2022-04-07	4.260	4.700	4.190	4.500	4.500	354,700
2022-04-06	4.060	4.500	4.060	4.400	4.400	288,400
2022-04-05	4.020	4.260	3.910	4.030	4.030	49,400
2022-04-04	3.970	4.480	3.950	4.240	4.240	111,000
2022-04-01	3.810	4.180	3.650	3.920	3.920	248,300
2022-03-31	3.770	3.890	3.500	3.660	3.660	216,800
2022-03-30	3.750	3.950	3.430	3.540	3.540	189,500
2022-03-29	3.340	3.630	3.080	3.600	3.600	31,200
2022-03-28	3.240	4.010	3.200	3.320	3.320	28,800
2022-03-25	3.540	3.540	3.540	3.540	3.540	0
2022-03-24	3.540	3.540	3.540	3.540	3.540	0
2022-03-23	3.540	3.540	3.540	3.540	3.540	0
2022-03-22	3.540	3.540	3.540	3.540	3.540	0
2022-03-21	3.540	3.540	3.540	3.540	3.540	0
2022-03-18	3.540	3.540	3.540	3.540	3.540	0
2022-03-17	3.540	3.540	3.540	3.540	3.540	0
2022-03-16	3.540	3.540	3.540	3.540	3.540	0
2022-03-15	3.540	3.540	3.540	3.540	3.540	0
2022-03-14	3.540	3.540	3.540	3.540	3.540	0
2022-03-11	3.540	3.540	3.540	3.540	3.540	0
2022-03-10	3.540	3.540	3.540	3.540	3.540	0
2022-03-09	3.540	3.540	3.540	3.540	3.540	0
2022-03-04	3.540	3.540	3.540	3.540	3.540	0
2022-03-03	3.540	3.540	3.540	3.540	3.540	0
2022-03-02	3.540	3.540	3.540	3.540	3.540	0
2022-03-01	3.540	3.540	3.540	3.540	3.540	0
2022-02-28	3.540	3.540	3.540	3.540	3.540	0
2022-02-25	3.600	3.600	2.980	3.540	3.540	148,200
2022-02-24	3.700	3.700	2.300	2.630	2.630	108,100
2022-02-23	3.830	3.830	3.830	3.830	3.830	0
2022-02-22	3.860	3.880	3.080	3.830	3.830	209,000
2022-02-21	4.710	4.710	3.620	3.910	3.910	670,000
2022-02-18	4.690	4.690	4.550	4.590	4.590	3,200
2022-02-17	4.660	4.750	4.630	4.710	4.710	9,100
2022-02-16	4.800	4.850	4.560	4.790	4.790	10,300
2022-02-15	4.840	4.840	4.740	4.800	4.800	2,400
2022-02-14	4.900	4.900	4.580	4.700	4.700	29,200
2022-02-11	4.840	4.890	4.540	4.760	4.760	34,400
2022-02-10	4.840	4.900	4.730	4.760	4.760	19,700
2022-02-09	4.700	4.860	4.620	4.770	4.770	34,100
2022-02-08	4.790	4.810	4.660	4.700	4.700	29,800
2022-02-07	4.920	4.920	4.750	4.760	4.760	2,900
2022-02-04	4.900	4.900	4.740	4.760	4.760	7,500
2022-02-03	4.720	4.870	4.720	4.840	4.840	4,300
2022-02-02	4.960	4.960	4.800	4.900	4.900	8,900
2022-02-01	4.990	4.990	4.720	4.850	4.850	32,900
2022-01-31	4.990	5.140	4.860	4.980	4.980	29,800

← NewerPage 20 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.