Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.610	2.620	2.450	2.530	2.530	393,000
2026-02-03	2.600	2.680	2.585	2.600	2.600	414,400
2026-02-02	2.560	2.640	2.560	2.590	2.590	932,300
2026-01-30	2.530	2.640	2.480	2.570	2.570	478,200
2026-01-29	2.470	2.620	2.460	2.510	2.510	349,100
2026-01-28	2.510	2.620	2.470	2.490	2.490	682,400
2026-01-27	2.400	2.520	2.340	2.470	2.470	664,400
2026-01-26	2.370	2.430	2.350	2.390	2.390	319,800
2026-01-23	2.300	2.470	2.300	2.410	2.410	686,600
2026-01-22	2.350	2.430	2.280	2.290	2.290	319,700
2026-01-21	2.270	2.410	2.270	2.330	2.330	354,600
2026-01-20	2.320	2.480	2.270	2.350	2.350	1,625,200
2026-01-19	2.200	2.370	2.200	2.340	2.340	647,100
2026-01-16	2.180	2.320	2.160	2.200	2.200	967,400
2026-01-15	2.130	2.250	2.120	2.190	2.190	275,200
2026-01-14	2.130	2.280	2.110	2.180	2.180	682,800
2026-01-13	2.140	2.170	2.120	2.140	2.140	73,800
2026-01-12	2.130	2.170	2.110	2.140	2.140	206,900
2026-01-09	2.160	2.180	2.130	2.160	2.160	180,400
2026-01-08	2.140	2.220	2.140	2.170	2.170	126,000
2026-01-06	2.130	2.210	2.130	2.180	2.180	232,400
2026-01-05	2.140	2.160	2.120	2.150	2.150	113,300
2025-12-30	2.140	2.160	2.120	2.150	2.150	94,200
2025-12-29	2.190	2.240	2.020	2.130	2.130	1,192,800
2025-12-26	2.150	2.180	2.150	2.160	2.160	58,200
2025-12-25	2.150	2.170	2.140	2.160	2.160	32,600
2025-12-24	2.140	2.180	2.130	2.140	2.140	78,000
2025-12-23	2.210	2.210	2.140	2.140	2.140	85,500
2025-12-22	2.220	2.310	2.130	2.200	2.200	1,050,300
2025-12-19	2.160	2.250	2.160	2.180	2.180	330,300
2025-12-18	2.160	2.180	2.130	2.150	2.150	101,000
2025-12-17	2.160	2.190	2.150	2.160	2.160	25,100
2025-12-16	2.190	2.190	2.150	2.150	2.150	121,000
2025-12-15	2.120	2.180	2.100	2.170	2.170	293,300
2025-12-12	2.180	2.190	2.070	2.110	2.110	192,200
2025-12-11	2.160	2.210	2.140	2.150	2.150	587,700
2025-12-10	2.070	2.170	2.060	2.080	2.080	903,400
2025-12-09	2.070	2.070	2.050	2.070	2.070	81,000
2025-12-08	2.080	2.080	2.050	2.070	2.070	134,300
2025-12-05	2.050	2.080	2.050	2.080	2.080	36,900
2025-12-04	2.070	2.090	2.010	2.060	2.060	318,500
2025-12-03	2.090	2.120	2.050	2.060	2.060	382,200
2025-12-02	2.060	2.100	2.020	2.050	2.050	226,300
2025-12-01	2.030	2.060	2.020	2.040	2.040	306,800
2025-11-28	2.020	2.060	2.010	2.040	2.040	237,200
2025-11-27	2.050	2.060	2.010	2.030	2.030	207,500
2025-11-26	2.090	2.110	1.990	2.050	2.050	1,317,100
2025-11-25	2.090	2.120	2.070	2.110	2.110	167,000
2025-11-24	2.120	2.150	2.050	2.100	2.100	161,600
2025-11-21	2.020	2.170	2.020	2.110	2.110	614,400
2025-11-20	2.030	2.050	2.010	2.040	2.040	39,700
2025-11-19	2.050	2.060	2.000	2.060	2.060	235,900
2025-11-18	2.020	2.060	2.000	2.040	2.040	55,200
2025-11-17	2.020	2.020	1.980	2.020	2.020	31,000
2025-11-14	2.020	2.030	2.000	2.010	2.010	109,700
2025-11-13	2.030	2.040	2.010	2.020	2.020	25,900
2025-11-12	2.040	2.040	2.010	2.020	2.020	162,300
2025-11-11	2.030	2.060	2.030	2.050	2.050	6,400
2025-11-10	2.040	2.090	2.020	2.050	2.050	71,600
2025-11-07	2.050	2.070	2.000	2.050	2.050	244,500

← NewerPage 4 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.