Public Joint Stock Company Magadanenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.090	2.100	2.010	2.060	2.060	186,900
2024-11-27	2.120	2.130	1.900	2.060	2.060	621,700
2024-11-26	2.320	2.380	2.050	2.050	2.050	1,550,200
2024-11-25	2.380	2.380	2.220	2.260	2.260	534,600
2024-11-22	2.380	2.400	2.320	2.380	2.380	94,400
2024-11-21	2.440	2.440	2.340	2.390	2.390	198,800
2024-11-20	2.480	2.480	2.390	2.420	2.420	254,400
2024-11-19	2.530	2.540	2.390	2.470	2.470	277,800
2024-11-18	2.550	2.560	2.440	2.530	2.530	204,000
2024-11-15	2.540	2.570	2.530	2.560	2.560	55,100
2024-11-14	2.610	2.620	2.510	2.530	2.530	182,300
2024-11-13	2.580	2.620	2.550	2.610	2.610	194,200
2024-11-12	2.590	2.590	2.490	2.550	2.550	538,400
2024-11-11	2.560	2.610	2.510	2.600	2.600	142,100
2024-11-08	2.500	2.550	2.480	2.550	2.550	170,200
2024-11-07	2.500	2.500	2.470	2.500	2.500	101,200
2024-11-06	2.510	2.530	2.480	2.500	2.500	223,700
2024-11-05	2.430	2.520	2.410	2.460	2.460	311,500
2024-11-02	2.440	2.480	2.420	2.430	2.430	75,100
2024-11-01	2.480	2.480	2.380	2.440	2.440	167,700
2024-10-31	2.480	2.490	2.470	2.470	2.470	80,100
2024-10-30	2.490	2.600	2.470	2.500	2.500	388,700
2024-10-29	2.440	2.540	2.390	2.480	2.480	259,800
2024-10-28	2.550	2.610	2.300	2.440	2.440	1,171,100
2024-10-25	2.660	2.680	2.540	2.550	2.550	360,800
2024-10-24	2.690	2.700	2.630	2.640	2.640	82,900
2024-10-23	2.730	2.730	2.650	2.700	2.700	96,000
2024-10-22	2.720	2.740	2.700	2.720	2.720	49,700
2024-10-21	2.670	2.750	2.670	2.720	2.720	242,600
2024-10-18	2.690	2.700	2.660	2.670	2.670	189,700
2024-10-17	2.710	2.710	2.670	2.690	2.690	20,000
2024-10-16	2.700	2.790	2.690	2.720	2.720	398,500
2024-10-15	2.740	2.740	2.670	2.700	2.700	430,400
2024-10-14	2.680	2.730	2.660	2.720	2.720	167,600
2024-10-11	2.710	2.740	2.640	2.690	2.690	196,000
2024-10-10	2.740	2.760	2.650	2.720	2.720	135,000
2024-10-09	2.680	2.740	2.680	2.720	2.720	301,500
2024-10-08	2.690	2.700	2.630	2.700	2.700	102,800
2024-10-07	2.730	2.750	2.640	2.690	2.690	157,000
2024-10-04	2.720	2.750	2.690	2.740	2.740	97,300
2024-10-03	2.680	2.730	2.670	2.730	2.730	57,800
2024-10-02	2.700	2.750	2.670	2.680	2.680	84,700
2024-10-01	2.830	2.830	2.610	2.720	2.720	915,800
2024-09-30	2.930	2.940	2.800	2.830	2.830	239,500
2024-09-27	2.940	2.960	2.880	2.930	2.930	155,700
2024-09-26	2.990	2.990	2.890	2.940	2.940	130,500
2024-09-25	2.980	3.080	2.970	2.990	2.990	503,700
2024-09-24	2.940	3.100	2.940	2.980	2.980	263,300
2024-09-23	2.860	2.940	2.850	2.940	2.940	355,200
2024-09-20	2.910	2.970	2.870	2.870	2.870	139,900
2024-09-19	2.900	2.930	2.870	2.910	2.910	47,000
2024-09-18	2.880	3.000	2.840	2.870	2.870	360,700
2024-09-17	2.860	2.910	2.740	2.870	2.870	615,600
2024-09-16	2.720	2.860	2.710	2.830	2.830	227,000
2024-09-13	2.730	2.760	2.660	2.740	2.740	106,100
2024-09-12	2.800	2.820	2.650	2.700	2.700	221,400
2024-09-11	2.800	2.800	2.760	2.770	2.770	173,500
2024-09-10	2.850	2.880	2.730	2.780	2.780	361,300
2024-09-09	2.800	2.870	2.760	2.830	2.830	215,900
2024-09-06	2.760	2.840	2.750	2.770	2.770	222,400

← NewerPage 9 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.