SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.810	3.080	2.695	2.760	2.760	9,079,000
2026-10-16	2.490	2.730	2.485	2.730	2.730	5,474,000
2026-10-15	2.135	2.620	2.130	2.440	2.440	6,207,000
2026-10-14	2.065	2.160	2.050	2.070	2.070	2,042,000
2026-10-13	2.060	2.090	2.005	2.065	2.065	167,000
2026-10-12	2.080	2.110	2.000	2.060	2.060	540,000
2026-10-09	2.090	2.095	2.045	2.085	2.085	139,000
2026-10-08	2.085	2.100	2.075	2.085	2.085	106,000
2026-10-07	2.130	2.130	2.050	2.105	2.105	698,000
2026-10-06	2.130	2.150	2.085	2.105	2.105	485,000
2026-10-05	2.155	2.165	2.080	2.130	2.130	510,000
2026-10-02	2.110	2.180	2.105	2.170	2.170	411,000
2026-10-01	2.105	2.180	2.105	2.170	2.170	782,000
2026-09-30	2.135	2.190	2.090	2.095	2.095	1,084,000
2026-09-29	2.155	2.225	2.090	2.125	2.125	1,871,000
2026-09-28	2.085	2.240	2.085	2.160	2.160	4,534,000
2026-09-25	2.125	2.215	2.060	2.110	2.110	3,802,000
2026-09-24	2.150	2.160	2.065	2.110	2.110	235,000
2026-09-23	2.175	2.205	2.135	2.160	2.160	264,000
2026-09-22	2.275	2.305	2.100	2.145	2.145	932,000
2026-09-21	2.190	2.275	2.130	2.205	2.205	1,857,000
2026-09-18	2.110	2.210	2.110	2.120	2.120	1,233,000
2026-09-17	2.075	2.110	2.065	2.070	2.070	543,000
2026-09-16	2.070	2.095	2.045	2.070	2.070	338,000
2026-09-15	2.090	2.105	2.080	2.090	2.090	45,000
2026-09-14	2.075	2.100	2.040	2.080	2.080	563,000
2026-09-11	2.130	2.130	2.060	2.075	2.075	241,000
2026-09-10	2.130	2.130	2.105	2.120	2.120	50,000
2026-09-09	2.130	2.145	2.110	2.120	2.120	198,000
2026-09-08	2.150	2.180	2.060	2.095	2.095	3,958,000
2026-09-07	2.130	2.200	2.070	2.120	2.120	2,283,000
2026-09-04	2.090	2.125	2.090	2.110	2.110	129,000
2026-09-03	2.100	2.125	2.085	2.110	2.110	78,000
2026-09-02	2.120	2.120	2.050	2.080	2.080	847,000
2026-09-01	2.120	2.170	2.100	2.115	2.115	1,116,000
2026-08-31	2.230	2.230	2.050	2.155	2.155	3,347,000
2026-08-28	2.255	2.360	2.135	2.250	2.250	4,002,000
2026-08-27	2.275	2.335	2.245	2.255	2.255	2,184,000
2026-08-26	2.285	2.345	2.220	2.220	2.220	982,000
2026-08-25	2.295	2.415	2.265	2.285	2.285	1,638,000
2026-08-24	2.295	2.380	2.230	2.250	2.250	2,274,000
2026-08-21	2.260	2.310	2.240	2.285	2.285	339,000
2026-08-20	2.245	2.360	2.220	2.245	2.245	1,623,000
2026-08-19	2.390	2.510	2.220	2.360	2.360	2,330,000
2026-08-18	2.325	2.460	2.285	2.340	2.340	954,000
2026-08-17	2.295	2.415	2.290	2.305	2.305	1,823,000
2026-08-14	2.410	2.470	2.260	2.270	2.270	1,110,000
2026-08-13	2.410	2.535	2.385	2.415	2.415	2,619,000
2026-08-12	2.445	2.515	2.380	2.390	2.390	2,448,000
2026-08-11	2.420	2.505	2.380	2.390	2.390	904,000
2026-08-10	2.295	2.515	2.275	2.440	2.440	1,785,000
2026-08-07	2.290	2.390	2.260	2.300	2.300	898,000
2026-08-06	2.455	2.490	2.245	2.275	2.275	789,000
2026-08-05	2.130	2.570	2.130	2.445	2.445	2,940,000
2026-08-04	2.115	2.150	1.995	2.090	2.090	200,000
2026-08-03	2.070	2.165	2.055	2.160	2.160	192,000
2026-07-31	2.075	2.080	2.045	2.055	2.055	55,000
2026-07-30	2.020	2.080	2.020	2.055	2.055	157,000
2026-07-29	1.995	2.015	1.980	2.005	2.005	71,000
2026-07-28	2.020	2.030	1.950	1.995	1.995	114,000

Page 1 of 2 · 66 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.