Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.270	2.280	2.230	2.280	2.280	50,600
2026-04-29	2.305	2.395	2.235	2.265	2.265	177,400
2026-04-28	2.365	2.400	2.255	2.335	2.335	162,600
2026-04-27	2.260	2.385	2.210	2.310	2.310	470,900
2026-04-24	2.220	2.295	2.195	2.240	2.240	294,000
2026-04-23	2.170	2.275	2.150	2.160	2.160	549,300
2026-04-22	2.175	2.195	2.165	2.170	2.170	44,200
2026-04-21	2.180	2.195	2.170	2.185	2.185	73,300
2026-04-20	2.200	2.205	2.180	2.195	2.195	34,200
2026-04-17	2.180	2.210	2.180	2.210	2.210	12,400
2026-04-16	2.180	2.210	2.180	2.205	2.205	41,400
2026-04-15	2.180	2.205	2.180	2.190	2.190	55,500
2026-04-14	2.160	2.210	2.155	2.180	2.180	53,500
2026-04-13	2.190	2.200	2.155	2.165	2.165	146,600
2026-04-10	2.200	2.200	2.160	2.180	2.180	33,200
2026-04-09	2.215	2.215	2.165	2.195	2.195	58,200
2026-04-08	2.220	2.230	2.200	2.200	2.200	26,200
2026-04-07	2.245	2.245	2.200	2.215	2.215	50,900
2026-04-06	2.190	2.240	2.190	2.225	2.225	52,900
2026-04-03	2.195	2.265	2.185	2.200	2.200	165,900
2026-04-02	2.165	2.200	2.135	2.180	2.180	101,400
2026-04-01	2.145	2.165	2.115	2.145	2.145	317,100
2026-03-31	2.255	2.255	2.100	2.125	2.125	588,100
2026-03-30	2.215	2.255	2.195	2.235	2.235	148,400
2026-03-27	2.225	2.225	2.195	2.220	2.220	25,100
2026-03-26	2.240	2.245	2.200	2.220	2.220	151,000
2026-03-25	2.215	2.275	2.210	2.225	2.225	102,500
2026-03-24	2.120	2.235	2.120	2.210	2.210	75,700
2026-03-23	2.240	2.265	2.215	2.230	2.230	52,800
2026-03-20	2.255	2.280	2.240	2.255	2.255	24,900
2026-03-19	2.290	2.290	2.225	2.270	2.270	180,700
2026-03-18	2.270	2.290	2.265	2.280	2.280	66,400
2026-03-17	2.270	2.290	2.265	2.275	2.275	20,700
2026-03-16	2.290	2.330	2.265	2.265	2.265	155,500
2026-03-13	2.275	2.345	2.275	2.315	2.315	92,600
2026-03-12	2.340	2.340	2.275	2.300	2.300	60,600
2026-03-11	2.320	2.370	2.270	2.330	2.330	140,500
2026-03-10	2.340	2.355	2.280	2.350	2.350	126,300
2026-03-09	2.355	2.370	2.310	2.320	2.320	50,200
2026-03-06	2.380	2.380	2.310	2.340	2.340	50,200
2026-03-05	2.380	2.390	2.350	2.350	2.350	10,100
2026-03-04	2.330	2.420	2.330	2.375	2.375	162,100
2026-03-03	2.370	2.370	2.330	2.330	2.330	43,900
2026-03-02	2.470	2.470	2.335	2.360	2.360	386,200
2026-02-27	2.495	2.495	2.460	2.475	2.475	24,800
2026-02-26	2.500	2.500	2.480	2.490	2.490	14,800
2026-02-25	2.480	2.505	2.475	2.485	2.485	33,800
2026-02-24	2.485	2.520	2.465	2.490	2.490	87,900
2026-02-20	2.500	2.550	2.485	2.535	2.535	351,300
2026-02-19	2.520	2.530	2.500	2.510	2.510	41,700
2026-02-18	2.540	2.540	2.505	2.515	2.515	48,400
2026-02-17	2.505	2.600	2.490	2.530	2.530	1,037,400
2026-02-16	2.565	2.580	2.505	2.550	2.550	184,900
2026-02-13	2.480	2.585	2.475	2.505	2.505	135,200
2026-02-12	2.485	2.510	2.480	2.485	2.485	13,000
2026-02-11	2.415	2.545	2.400	2.510	2.510	291,400
2026-02-10	2.440	2.455	2.415	2.425	2.425	17,000
2026-02-09	2.415	2.610	2.405	2.460	2.460	760,000
2026-02-06	2.440	2.480	2.425	2.450	2.450	123,500
2026-02-05	2.500	2.505	2.390	2.420	2.420	552,700

← NewerPage 3 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.