Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.360	2.450	2.300	2.370	2.370	195,600
2025-08-14	2.370	2.390	2.320	2.360	2.360	116,500
2025-08-13	2.440	2.470	2.320	2.380	2.380	138,400
2025-08-12	2.440	2.520	2.390	2.420	2.420	121,900
2025-08-11	2.460	2.480	2.390	2.440	2.440	182,400
2025-08-08	2.400	2.460	2.380	2.460	2.460	59,700
2025-08-07	2.350	2.420	2.240	2.420	2.420	353,500
2025-08-06	2.300	2.360	2.220	2.360	2.360	331,000
2025-08-05	2.290	2.520	2.240	2.290	2.290	1,199,600
2025-08-04	2.240	2.330	2.230	2.300	2.300	243,700
2025-08-01	2.240	2.250	2.200	2.240	2.240	190,000
2025-07-31	2.250	2.280	2.190	2.220	2.220	142,400
2025-07-30	2.260	2.320	2.250	2.250	2.250	33,300
2025-07-29	2.210	2.310	2.210	2.280	2.280	105,700
2025-07-28	2.260	2.270	2.190	2.220	2.220	90,100
2025-07-25	2.220	2.260	2.200	2.250	2.250	62,600
2025-07-24	2.230	2.230	2.170	2.220	2.220	135,900
2025-07-23	2.230	2.310	2.230	2.230	2.230	184,100
2025-07-22	2.230	2.260	2.200	2.220	2.220	103,300
2025-07-21	2.210	2.240	2.160	2.220	2.220	108,400
2025-07-18	2.180	2.210	2.130	2.200	2.200	49,500
2025-07-17	2.200	2.200	2.150	2.200	2.200	50,300
2025-07-16	2.200	2.230	2.180	2.210	2.210	29,000
2025-07-15	2.150	2.190	2.150	2.190	2.190	33,500
2025-07-14	2.120	2.140	2.100	2.140	2.140	26,700
2025-07-11	2.140	2.170	2.060	2.150	2.150	132,700
2025-07-10	2.160	2.200	2.140	2.140	2.140	36,300
2025-07-09	2.150	2.200	2.140	2.140	2.140	111,700
2025-07-08	2.180	2.180	2.130	2.150	2.150	94,200
2025-07-07	2.200	2.200	2.150	2.200	2.200	42,300
2025-07-04	2.210	2.220	2.170	2.210	2.210	62,000
2025-07-03	2.230	2.230	2.210	2.230	2.230	68,500
2025-07-02	2.220	2.240	2.210	2.230	2.230	11,400
2025-07-01	2.230	2.240	2.210	2.230	2.230	24,400
2025-06-30	2.220	2.240	2.220	2.220	2.220	18,200
2025-06-27	2.270	2.270	2.210	2.240	2.240	92,200
2025-06-26	2.240	2.290	2.220	2.260	2.260	84,500
2025-06-25	2.230	2.250	2.220	2.230	2.230	36,300
2025-06-24	2.210	2.230	2.200	2.230	2.230	30,400
2025-06-23	2.240	2.240	2.210	2.220	2.220	20,000
2025-06-20	2.240	2.240	2.210	2.240	2.240	27,200
2025-06-19	2.220	2.280	2.210	2.240	2.240	114,100
2025-06-18	2.250	2.440	2.150	2.210	2.210	1,182,900
2025-06-17	2.260	2.260	2.230	2.260	2.260	16,700
2025-06-16	2.240	2.260	2.210	2.260	2.260	16,200
2025-06-13	2.240	2.240	2.210	2.230	2.230	2,900
2025-06-11	2.240	2.240	2.220	2.240	2.240	29,500
2025-06-10	2.210	2.250	2.180	2.230	2.230	404,700
2025-06-09	2.220	2.230	2.180	2.180	2.180	307,600
2025-06-06	2.280	2.310	2.220	2.220	2.220	142,500
2025-06-05	2.270	2.310	2.260	2.280	2.280	55,700
2025-06-04	2.300	2.330	2.240	2.270	2.270	180,600
2025-06-03	2.250	2.300	2.220	2.290	2.290	267,300
2025-06-02	2.250	2.260	2.220	2.250	2.250	38,400
2025-05-30	2.260	2.260	2.220	2.250	2.250	42,800
2025-05-29	2.260	2.290	2.220	2.260	2.260	77,200
2025-05-28	2.230	2.280	2.230	2.260	2.260	53,700
2025-05-27	2.200	2.250	2.170	2.240	2.240	54,200
2025-05-26	2.230	2.230	2.160	2.180	2.180	76,100
2025-05-23	2.220	2.260	2.220	2.240	2.240	45,700

← NewerPage 6 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.