Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.870	2.930	2.850	2.880	2.880	540,000
2025-02-24	2.860	2.880	2.830	2.860	2.860	246,000
2025-02-21	2.830	2.870	2.800	2.840	2.840	409,100
2025-02-20	2.820	2.840	2.800	2.820	2.820	266,900
2025-02-19	2.810	2.860	2.810	2.830	2.830	345,500
2025-02-18	2.810	2.910	2.790	2.840	2.840	367,800
2025-02-17	2.820	2.900	2.720	2.830	2.830	940,200
2025-02-14	2.780	2.870	2.750	2.780	2.780	263,600
2025-02-13	2.800	2.900	2.770	2.800	2.800	369,700
2025-02-12	2.740	2.850	2.740	2.780	2.780	284,700
2025-02-11	2.730	2.750	2.710	2.740	2.740	111,500
2025-02-10	2.720	2.750	2.700	2.730	2.730	109,600
2025-02-07	2.740	2.780	2.710	2.730	2.730	92,100
2025-02-06	2.670	2.780	2.670	2.740	2.740	220,700
2025-02-05	2.690	2.690	2.600	2.670	2.670	180,000
2025-02-04	2.710	2.770	2.660	2.690	2.690	407,700
2025-02-03	2.700	2.740	2.690	2.700	2.700	151,400
2025-01-31	2.700	2.730	2.650	2.690	2.690	80,000
2025-01-30	2.670	2.750	2.620	2.710	2.710	476,100
2025-01-29	2.670	2.720	2.650	2.690	2.690	209,400
2025-01-28	2.650	2.700	2.560	2.670	2.670	490,500
2025-01-27	2.710	2.760	2.640	2.650	2.650	173,700
2025-01-24	2.670	2.790	2.670	2.700	2.700	403,900
2025-01-23	2.610	2.700	2.520	2.680	2.680	1,116,000
2025-01-22	2.600	2.660	2.400	2.620	2.620	1,699,600
2025-01-21	2.380	2.710	2.360	2.570	2.570	3,483,800
2025-01-20	2.450	2.530	2.310	2.350	2.350	763,900
2025-01-17	2.410	2.530	2.410	2.470	2.470	452,700
2025-01-16	2.320	2.450	2.320	2.410	2.410	403,800
2025-01-15	2.310	2.370	2.260	2.320	2.320	316,700
2025-01-14	2.340	2.340	2.280	2.290	2.290	215,400
2025-01-13	2.380	2.410	2.300	2.320	2.320	481,200
2025-01-10	2.310	2.390	2.310	2.370	2.370	164,800
2025-01-09	2.390	2.390	2.270	2.310	2.310	450,100
2025-01-08	2.280	2.420	2.280	2.380	2.380	471,000
2025-01-06	2.250	2.300	2.190	2.280	2.280	168,900
2025-01-03	2.290	2.290	2.230	2.240	2.240	66,800
2024-12-30	2.200	2.280	2.190	2.250	2.250	281,600
2024-12-28	2.180	2.220	2.130	2.190	2.190	269,900
2024-12-27	2.240	2.260	2.180	2.180	2.180	162,900
2024-12-26	2.230	2.260	2.210	2.240	2.240	197,800
2024-12-25	2.200	2.250	2.160	2.230	2.230	431,400
2024-12-24	2.190	2.230	2.180	2.220	2.220	217,700
2024-12-23	2.200	2.270	2.110	2.220	2.220	577,600
2024-12-20	2.030	2.240	1.970	2.190	2.190	944,600
2024-12-19	2.070	2.100	2.030	2.030	2.030	81,500
2024-12-18	1.990	2.100	1.970	2.040	2.040	389,500
2024-12-17	1.960	1.990	1.950	1.970	1.970	45,100
2024-12-16	2.030	2.030	1.950	1.980	1.980	107,100
2024-12-13	2.030	2.040	2.000	2.030	2.030	97,100
2024-12-12	2.080	2.090	2.010	2.010	2.010	233,600
2024-12-11	2.090	2.100	2.050	2.050	2.050	93,400
2024-12-10	2.150	2.170	2.070	2.090	2.090	167,300
2024-12-09	2.150	2.320	2.130	2.160	2.160	420,900
2024-12-06	2.120	2.160	2.110	2.140	2.140	79,700
2024-12-05	2.120	2.200	2.080	2.140	2.140	287,200
2024-12-04	2.090	2.150	2.090	2.100	2.100	40,100
2024-12-03	2.120	2.240	2.080	2.090	2.090	200,300
2024-12-02	2.180	2.190	2.070	2.130	2.130	655,800
2024-11-29	2.070	2.180	2.050	2.130	2.130	258,600

← NewerPage 8 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.