Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.050	2.070	2.000	2.050	2.050	244,500
2025-11-06	2.030	2.080	2.020	2.040	2.040	33,300
2025-11-05	2.070	2.070	2.020	2.030	2.030	21,900
2025-11-03	2.060	2.070	2.020	2.060	2.060	64,900
2025-11-01	2.060	2.080	2.010	2.060	2.060	21,300
2025-10-31	2.050	2.070	2.040	2.040	2.040	98,700
2025-10-30	2.040	2.050	2.020	2.040	2.040	28,000
2025-10-29	2.040	2.050	2.010	2.020	2.020	46,200
2025-10-28	2.010	2.040	1.980	2.000	2.000	74,500
2025-10-27	2.070	2.110	1.940	2.040	2.040	641,700
2025-10-24	2.080	2.150	2.070	2.080	2.080	311,300
2025-10-23	2.120	2.120	2.030	2.070	2.070	313,500
2025-10-22	2.130	2.150	2.110	2.130	2.130	51,400
2025-10-21	2.220	2.220	2.060	2.070	2.070	752,100
2025-10-20	2.110	2.260	2.100	2.200	2.200	565,700
2025-10-17	2.120	2.200	2.100	2.150	2.150	197,700
2025-10-16	2.070	2.170	2.060	2.090	2.090	167,900
2025-10-15	2.070	2.090	2.030	2.030	2.030	23,500
2025-10-14	2.070	2.090	2.020	2.050	2.050	88,000
2025-10-13	2.060	2.090	1.990	2.050	2.050	282,900
2025-10-10	2.060	2.070	2.030	2.040	2.040	50,800
2025-10-09	2.070	2.130	2.020	2.090	2.090	148,800
2025-10-08	2.140	2.150	2.040	2.070	2.070	196,200
2025-10-07	2.100	2.140	2.100	2.130	2.130	20,200
2025-10-06	2.080	2.110	2.070	2.110	2.110	88,300
2025-10-03	2.140	2.140	2.070	2.090	2.090	131,800
2025-10-02	2.130	2.150	2.080	2.110	2.110	192,900
2025-10-01	2.170	2.180	2.070	2.130	2.130	499,600
2025-09-30	2.150	2.180	2.140	2.160	2.160	34,300
2025-09-29	2.160	2.290	2.130	2.160	2.160	468,800
2025-09-26	2.190	2.270	2.140	2.150	2.150	699,800
2025-09-25	2.190	2.260	2.130	2.170	2.170	404,900
2025-09-24	2.180	2.230	2.120	2.200	2.200	188,900
2025-09-23	2.180	2.220	2.150	2.180	2.180	249,300
2025-09-22	2.200	2.240	2.150	2.190	2.190	129,000
2025-09-19	2.250	2.320	2.140	2.190	2.190	828,500
2025-09-18	2.280	2.290	2.200	2.230	2.230	245,900
2025-09-17	2.360	2.410	2.240	2.310	2.310	620,900
2025-09-16	2.350	2.500	2.290	2.350	2.350	433,000
2025-09-15	2.350	2.390	2.290	2.300	2.300	238,200
2025-09-12	2.430	2.460	2.300	2.340	2.340	238,800
2025-09-11	2.360	2.570	2.360	2.430	2.430	898,700
2025-09-10	2.350	2.390	2.330	2.340	2.340	315,800
2025-09-09	2.320	2.390	2.310	2.330	2.330	189,000
2025-09-08	2.250	2.330	2.210	2.270	2.270	349,800
2025-09-05	2.200	2.280	2.200	2.250	2.250	369,500
2025-09-04	2.230	2.300	2.170	2.190	2.190	329,800
2025-09-03	2.220	2.230	2.200	2.220	2.220	15,200
2025-09-02	2.230	2.260	2.200	2.200	2.200	47,000
2025-09-01	2.240	2.260	2.230	2.240	2.240	18,800
2025-08-29	2.250	2.270	2.180	2.240	2.240	89,200
2025-08-28	2.360	2.360	2.210	2.260	2.260	446,500
2025-08-27	2.360	2.370	2.290	2.350	2.350	227,900
2025-08-26	2.340	2.420	2.290	2.330	2.330	165,800
2025-08-25	2.310	2.350	2.250	2.290	2.290	23,400
2025-08-22	2.320	2.350	2.220	2.300	2.300	182,700
2025-08-21	2.360	2.390	2.270	2.320	2.320	180,100
2025-08-20	2.380	2.390	2.320	2.330	2.330	149,100
2025-08-19	2.360	2.420	2.330	2.380	2.380	173,400
2025-08-18	2.370	2.390	2.290	2.340	2.340	47,400

← NewerPage 5 of 22 · 1,272 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.