Public Joint Stock Company Magadanenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 4.990 | 5.140 | 4.860 | 4.980 | 4.980 | 29,800 |
| 2022-01-28 | 4.640 | 5.070 | 4.640 | 4.980 | 4.980 | 24,200 |
| 2022-01-27 | 4.660 | 4.980 | 4.560 | 4.710 | 4.710 | 130,800 |
| 2022-01-26 | 4.280 | 4.960 | 4.160 | 4.540 | 4.540 | 171,300 |
| 2022-01-25 | 4.270 | 4.500 | 4.140 | 4.280 | 4.280 | 82,100 |
| 2022-01-24 | 4.750 | 4.800 | 4.170 | 4.250 | 4.250 | 135,700 |
| 2022-01-21 | 4.740 | 4.940 | 4.730 | 4.860 | 4.860 | 40,200 |
| 2022-01-20 | 4.690 | 4.770 | 4.580 | 4.720 | 4.720 | 35,500 |
| 2022-01-19 | 4.500 | 4.720 | 4.400 | 4.700 | 4.700 | 38,000 |
| 2022-01-18 | 4.630 | 4.770 | 4.510 | 4.680 | 4.680 | 39,600 |
| 2022-01-17 | 4.820 | 4.820 | 4.650 | 4.680 | 4.680 | 17,000 |
| 2022-01-14 | 4.950 | 4.960 | 4.730 | 4.820 | 4.820 | 111,900 |
| 2022-01-13 | 4.960 | 5.050 | 4.850 | 4.960 | 4.960 | 85,600 |
| 2022-01-12 | 5.000 | 5.040 | 4.960 | 5.000 | 5.000 | 30,300 |
| 2022-01-11 | 5.030 | 5.030 | 4.720 | 5.000 | 5.000 | 102,500 |
| 2022-01-10 | 4.990 | 5.050 | 4.950 | 5.020 | 5.020 | 71,400 |
| 2022-01-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-01-06 | 5.160 | 5.160 | 4.930 | 5.000 | 5.000 | 259,800 |
| 2022-01-05 | 5.560 | 5.670 | 5.000 | 5.050 | 5.050 | 581,700 |
| 2022-01-04 | 5.490 | 5.580 | 5.410 | 5.460 | 5.460 | 38,600 |
| 2022-01-03 | 5.250 | 5.490 | 5.250 | 5.420 | 5.420 | 28,800 |
| 2021-12-30 | 5.350 | 5.400 | 5.200 | 5.400 | 5.400 | 44,100 |
| 2021-12-29 | 5.370 | 5.490 | 5.200 | 5.260 | 5.260 | 84,700 |
| 2021-12-28 | 5.320 | 5.480 | 5.230 | 5.390 | 5.390 | 71,300 |
| 2021-12-27 | 5.470 | 5.470 | 5.200 | 5.240 | 5.240 | 40,300 |
| 2021-12-24 | 5.450 | 5.490 | 5.390 | 5.490 | 5.490 | 4,500 |
| 2021-12-23 | 5.360 | 5.480 | 5.290 | 5.410 | 5.410 | 25,000 |
| 2021-12-22 | 5.400 | 5.410 | 5.370 | 5.370 | 5.370 | 1,900 |
| 2021-12-21 | 5.400 | 5.400 | 5.050 | 5.370 | 5.370 | 30,500 |
| 2021-12-20 | 5.400 | 5.460 | 5.370 | 5.370 | 5.370 | 5,500 |
| 2021-12-17 | 5.440 | 5.490 | 5.340 | 5.420 | 5.420 | 40,800 |
| 2021-12-16 | 5.390 | 5.410 | 5.290 | 5.370 | 5.370 | 27,900 |
| 2021-12-15 | 5.390 | 5.400 | 5.140 | 5.390 | 5.390 | 13,800 |
| 2021-12-14 | 5.400 | 5.400 | 5.120 | 5.400 | 5.400 | 46,400 |
| 2021-12-13 | 5.560 | 5.740 | 5.280 | 5.390 | 5.390 | 27,700 |
| 2021-12-10 | 5.580 | 5.590 | 5.250 | 5.550 | 5.550 | 49,400 |
| 2021-12-09 | 5.670 | 5.700 | 5.550 | 5.590 | 5.590 | 33,700 |
| 2021-12-08 | 5.680 | 5.690 | 5.650 | 5.660 | 5.660 | 7,900 |
| 2021-12-07 | 5.680 | 5.770 | 5.660 | 5.700 | 5.700 | 21,200 |
| 2021-12-06 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 7,600 |
| 2021-12-03 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 101,600 |
| 2021-12-02 | 5.890 | 6.040 | 5.680 | 5.720 | 5.720 | 138,900 |
| 2021-12-01 | 5.660 | 5.790 | 5.660 | 5.790 | 5.790 | 13,400 |
| 2021-11-30 | 5.810 | 5.930 | 5.570 | 5.680 | 5.680 | 86,400 |
| 2021-11-29 | 5.960 | 5.960 | 5.720 | 5.790 | 5.790 | 62,100 |
| 2021-11-26 | 5.870 | 5.950 | 5.760 | 5.770 | 5.770 | 47,800 |
| 2021-11-25 | 5.870 | 5.950 | 5.820 | 5.870 | 5.870 | 118,000 |
| 2021-11-24 | 5.660 | 5.810 | 5.660 | 5.780 | 5.780 | 45,000 |
| 2021-11-23 | 5.660 | 5.840 | 5.610 | 5.820 | 5.820 | 27,700 |
| 2021-11-22 | 5.810 | 5.890 | 5.570 | 5.720 | 5.720 | 32,900 |
| 2021-11-19 | 5.700 | 5.940 | 5.450 | 5.900 | 5.900 | 284,500 |
| 2021-11-18 | 5.750 | 5.850 | 5.660 | 5.730 | 5.730 | 155,900 |
| 2021-11-17 | 5.940 | 6.030 | 5.650 | 5.750 | 5.750 | 647,600 |
| 2021-11-16 | 5.940 | 6.220 | 5.890 | 5.930 | 5.930 | 166,000 |
| 2021-11-15 | 5.950 | 5.960 | 5.870 | 5.920 | 5.920 | 58,200 |
| 2021-11-12 | 5.910 | 6.070 | 5.800 | 5.940 | 5.940 | 75,300 |
| 2021-11-11 | 5.920 | 5.990 | 5.770 | 5.910 | 5.910 | 148,100 |
| 2021-11-10 | 5.920 | 6.010 | 5.790 | 5.900 | 5.900 | 335,000 |
| 2021-11-09 | 6.060 | 6.060 | 5.870 | 5.960 | 5.960 | 118,800 |
| 2021-11-08 | 6.030 | 6.030 | 5.910 | 5.980 | 5.980 | 32,100 |
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.