SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.975 | 3.000 | 2.950 | 2.995 | 2.995 | 59,000 |
| 2024-09-04 | 2.905 | 2.980 | 2.850 | 2.980 | 2.980 | 78,000 |
| 2024-09-03 | 2.880 | 2.915 | 2.830 | 2.875 | 2.875 | 78,000 |
| 2024-09-02 | 3.010 | 3.020 | 2.735 | 2.860 | 2.860 | 404,000 |
| 2024-08-30 | 3.075 | 3.110 | 2.965 | 3.015 | 3.015 | 197,000 |
| 2024-08-29 | 3.105 | 3.120 | 3.040 | 3.070 | 3.070 | 25,000 |
| 2024-08-28 | 3.075 | 3.130 | 3.030 | 3.065 | 3.065 | 124,000 |
| 2024-08-27 | 3.075 | 3.215 | 3.070 | 3.070 | 3.070 | 221,000 |
| 2024-08-26 | 3.065 | 3.150 | 3.025 | 3.055 | 3.055 | 107,000 |
| 2024-08-23 | 3.055 | 3.075 | 3.005 | 3.010 | 3.010 | 172,000 |
| 2024-08-22 | 3.175 | 3.175 | 3.050 | 3.055 | 3.055 | 335,000 |
| 2024-08-21 | 3.070 | 3.140 | 3.055 | 3.140 | 3.140 | 466,000 |
| 2024-08-20 | 3.085 | 3.195 | 3.050 | 3.070 | 3.070 | 296,000 |
| 2024-08-19 | 3.340 | 3.345 | 3.045 | 3.050 | 3.050 | 450,000 |
| 2024-08-16 | 3.290 | 3.395 | 3.260 | 3.345 | 3.345 | 299,000 |
| 2024-08-15 | 3.320 | 3.395 | 3.235 | 3.250 | 3.250 | 265,000 |
| 2024-08-14 | 3.335 | 3.420 | 3.230 | 3.240 | 3.240 | 305,000 |
| 2024-08-13 | 3.105 | 3.390 | 3.100 | 3.290 | 3.290 | 1,404,000 |
| 2024-08-12 | 3.040 | 3.105 | 3.040 | 3.095 | 3.095 | 141,000 |
| 2024-08-09 | 3.095 | 3.140 | 3.035 | 3.080 | 3.080 | 299,000 |
| 2024-08-08 | 3.110 | 3.125 | 3.075 | 3.075 | 3.075 | 35,000 |
| 2024-08-07 | 3.115 | 3.115 | 3.040 | 3.075 | 3.075 | 184,000 |
| 2024-08-06 | 3.070 | 3.120 | 3.030 | 3.100 | 3.100 | 478,000 |
| 2024-08-05 | 3.235 | 3.235 | 3.010 | 3.095 | 3.095 | 1,825,000 |
| 2024-08-02 | 3.245 | 3.300 | 3.155 | 3.190 | 3.190 | 678,000 |
| 2024-08-01 | 3.265 | 3.430 | 3.240 | 3.270 | 3.270 | 703,000 |
| 2024-07-31 | 3.245 | 3.310 | 3.125 | 3.220 | 3.220 | 542,000 |
| 2024-07-30 | 3.255 | 3.285 | 3.215 | 3.215 | 3.215 | 72,000 |
| 2024-07-29 | 3.270 | 3.270 | 3.180 | 3.210 | 3.210 | 43,000 |
| 2024-07-26 | 3.220 | 3.280 | 3.205 | 3.260 | 3.260 | 176,000 |
| 2024-07-25 | 3.205 | 3.265 | 3.205 | 3.220 | 3.220 | 73,000 |
| 2024-07-24 | 3.275 | 3.325 | 3.235 | 3.235 | 3.235 | 105,000 |
| 2024-07-23 | 3.210 | 3.265 | 3.205 | 3.240 | 3.240 | 125,000 |
| 2024-07-22 | 3.345 | 3.345 | 3.125 | 3.220 | 3.220 | 373,000 |
| 2024-07-19 | 3.240 | 3.300 | 3.140 | 3.270 | 3.270 | 495,000 |
| 2024-07-18 | 3.170 | 3.315 | 3.170 | 3.270 | 3.270 | 165,000 |
| 2024-07-17 | 3.175 | 3.175 | 3.130 | 3.150 | 3.150 | 38,000 |
| 2024-07-16 | 3.125 | 3.150 | 3.100 | 3.105 | 3.105 | 145,000 |
| 2024-07-15 | 3.155 | 3.285 | 3.035 | 3.200 | 3.200 | 542,000 |
| 2024-07-12 | 3.495 | 3.670 | 3.105 | 3.190 | 3.190 | 1,571,000 |
| 2024-07-11 | 3.180 | 3.300 | 3.180 | 3.190 | 3.190 | 282,000 |
| 2024-07-10 | 3.230 | 3.295 | 3.180 | 3.180 | 3.180 | 1,272,000 |
| 2024-07-09 | 3.460 | 3.495 | 3.190 | 3.255 | 3.255 | 576,000 |
| 2024-07-08 | 3.440 | 3.520 | 3.400 | 3.410 | 3.410 | 121,000 |
| 2024-07-05 | 3.540 | 3.540 | 3.345 | 3.480 | 3.480 | 681,000 |
| 2024-07-04 | 3.460 | 3.580 | 3.335 | 3.520 | 3.520 | 972,000 |
| 2024-07-03 | 3.275 | 3.470 | 3.265 | 3.410 | 3.410 | 1,660,000 |
| 2024-07-02 | 3.230 | 3.305 | 3.230 | 3.275 | 3.275 | 605,000 |
| 2024-07-01 | 3.270 | 3.285 | 3.220 | 3.230 | 3.230 | 208,000 |
| 2024-06-28 | 3.260 | 3.270 | 3.230 | 3.270 | 3.270 | 118,000 |
| 2024-06-27 | 3.195 | 3.285 | 3.195 | 3.260 | 3.260 | 347,000 |
| 2024-06-26 | 3.250 | 3.255 | 3.175 | 3.195 | 3.195 | 318,000 |
| 2024-06-25 | 3.275 | 3.275 | 3.160 | 3.205 | 3.205 | 169,000 |
| 2024-06-24 | 3.275 | 3.280 | 3.205 | 3.275 | 3.275 | 198,000 |
| 2024-06-21 | 3.255 | 3.295 | 3.225 | 3.255 | 3.255 | 175,000 |
| 2024-06-20 | 3.290 | 3.390 | 3.150 | 3.250 | 3.250 | 1,032,000 |
| 2024-06-19 | 3.380 | 3.380 | 3.285 | 3.290 | 3.290 | 503,000 |
| 2024-06-18 | 3.340 | 3.410 | 3.295 | 3.355 | 3.355 | 1,299,000 |
| 2024-06-17 | 3.645 | 3.760 | 3.285 | 3.470 | 3.470 | 3,621,000 |
| 2024-06-14 | 3.720 | 3.845 | 3.510 | 3.640 | 3.640 | 2,191,000 |
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.