Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.220	2.260	2.200	2.220	2.220	104,600
2025-05-21	2.200	2.270	2.180	2.220	2.220	191,000
2025-05-20	2.240	2.250	2.150	2.220	2.220	81,700
2025-05-19	2.230	2.260	2.210	2.240	2.240	46,500
2025-05-16	2.230	2.230	2.180	2.210	2.210	13,100
2025-05-15	2.230	2.250	2.180	2.230	2.230	227,500
2025-05-14	2.230	2.270	2.210	2.260	2.260	141,500
2025-05-13	2.230	2.250	2.190	2.210	2.210	268,200
2025-05-12	2.260	2.280	2.190	2.230	2.230	282,500
2025-05-08	2.230	2.260	2.220	2.230	2.230	32,900
2025-05-07	2.230	2.260	2.180	2.230	2.230	159,100
2025-05-06	2.160	2.230	2.160	2.210	2.210	40,000
2025-05-05	2.170	2.280	2.130	2.180	2.180	197,500
2025-05-02	2.230	2.230	2.140	2.170	2.170	77,000
2025-04-30	2.230	2.240	2.160	2.200	2.200	484,800
2025-04-29	2.430	2.430	2.200	2.230	2.230	1,437,000
2025-04-28	2.340	2.440	2.300	2.360	2.360	199,500
2025-04-25	2.270	2.410	2.230	2.340	2.340	1,413,000
2025-04-24	2.250	2.280	2.240	2.240	2.240	42,800
2025-04-23	2.290	2.290	2.250	2.250	2.250	22,500
2025-04-22	2.270	2.330	2.240	2.290	2.290	111,500
2025-04-21	2.250	2.270	2.240	2.270	2.270	29,100
2025-04-18	2.260	2.270	2.230	2.230	2.230	34,100
2025-04-17	2.240	2.260	2.230	2.250	2.250	28,700
2025-04-16	2.200	2.240	2.170	2.230	2.230	56,400
2025-04-15	2.240	2.250	2.160	2.190	2.190	138,200
2025-04-14	2.290	2.370	2.210	2.230	2.230	75,200
2025-04-11	2.260	2.280	2.230	2.280	2.280	65,700
2025-04-10	2.210	2.280	2.150	2.220	2.220	241,000
2025-04-09	2.170	2.230	2.110	2.140	2.140	232,000
2025-04-08	2.210	2.250	2.200	2.220	2.220	306,900
2025-04-07	2.350	2.350	2.140	2.200	2.200	596,500
2025-04-04	2.460	2.460	2.360	2.360	2.360	110,800
2025-04-03	2.500	2.500	2.400	2.420	2.420	154,700
2025-04-02	2.520	2.530	2.460	2.490	2.490	35,600
2025-04-01	2.560	2.600	2.490	2.510	2.510	118,800
2025-03-31	2.580	2.580	2.500	2.540	2.540	76,800
2025-03-28	2.620	2.620	2.550	2.580	2.580	88,400
2025-03-27	2.680	2.690	2.610	2.640	2.640	150,300
2025-03-26	2.680	2.730	2.660	2.680	2.680	65,200
2025-03-25	2.750	2.750	2.660	2.690	2.690	69,700
2025-03-24	2.740	2.820	2.720	2.740	2.740	101,900
2025-03-21	2.740	2.810	2.710	2.740	2.740	81,900
2025-03-20	2.730	2.790	2.660	2.740	2.740	312,200
2025-03-19	2.700	2.730	2.650	2.730	2.730	198,400
2025-03-18	2.710	2.760	2.660	2.690	2.690	307,900
2025-03-17	2.610	2.720	2.610	2.690	2.690	416,500
2025-03-14	2.580	2.610	2.560	2.600	2.600	126,300
2025-03-13	2.620	2.620	2.500	2.570	2.570	253,900
2025-03-12	2.660	2.660	2.600	2.630	2.630	125,800
2025-03-11	2.680	2.730	2.650	2.660	2.660	201,200
2025-03-10	2.690	2.720	2.640	2.710	2.710	141,600
2025-03-07	2.810	2.830	2.630	2.690	2.690	294,500
2025-03-06	2.870	2.880	2.800	2.820	2.820	278,600
2025-03-05	2.800	2.890	2.790	2.860	2.860	240,000
2025-03-04	2.740	2.810	2.740	2.800	2.800	176,300
2025-03-03	2.770	2.800	2.730	2.750	2.750	77,000
2025-02-28	2.810	2.810	2.750	2.770	2.770	113,800
2025-02-27	2.830	2.830	2.790	2.820	2.820	101,500
2025-02-26	2.910	2.930	2.820	2.840	2.840	423,200

← NewerPage 7 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.