SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.795 | 3.795 | 3.485 | 3.720 | 3.720 | 577,000 |
| 2024-06-11 | 3.865 | 3.945 | 3.825 | 3.840 | 3.840 | 683,000 |
| 2024-06-10 | 3.785 | 4.000 | 3.785 | 3.860 | 3.860 | 472,000 |
| 2024-06-07 | 3.800 | 3.855 | 3.760 | 3.810 | 3.810 | 256,000 |
| 2024-06-06 | 3.945 | 4.045 | 3.740 | 3.745 | 3.745 | 1,280,000 |
| 2024-06-05 | 3.755 | 3.930 | 3.755 | 3.895 | 3.895 | 770,000 |
| 2024-06-04 | 3.495 | 3.775 | 3.495 | 3.695 | 3.695 | 716,000 |
| 2024-06-03 | 3.575 | 3.665 | 3.335 | 3.455 | 3.455 | 767,000 |
| 2024-05-31 | 3.720 | 3.720 | 3.440 | 3.510 | 3.510 | 645,000 |
| 2024-05-30 | 3.810 | 3.810 | 3.630 | 3.720 | 3.720 | 246,000 |
| 2024-05-29 | 3.800 | 3.870 | 3.795 | 3.795 | 3.795 | 587,000 |
| 2024-05-28 | 3.620 | 4.105 | 3.620 | 3.815 | 3.815 | 761,000 |
| 2024-05-27 | 3.715 | 3.715 | 3.610 | 3.630 | 3.630 | 545,000 |
| 2024-05-24 | 3.880 | 3.880 | 3.705 | 3.715 | 3.715 | 336,000 |
| 2024-05-23 | 3.950 | 3.990 | 3.805 | 3.855 | 3.855 | 563,000 |
| 2024-05-22 | 3.840 | 3.965 | 3.820 | 3.955 | 3.955 | 593,000 |
| 2024-05-21 | 3.895 | 3.950 | 3.710 | 3.815 | 3.815 | 1,327,000 |
| 2024-05-20 | 4.005 | 4.080 | 3.860 | 3.890 | 3.890 | 609,000 |
| 2024-05-17 | 4.130 | 4.140 | 3.960 | 4.005 | 4.005 | 224,000 |
| 2024-05-16 | 4.095 | 4.140 | 3.955 | 4.065 | 4.065 | 787,000 |
| 2024-05-15 | 4.140 | 4.165 | 3.970 | 4.060 | 4.060 | 809,000 |
| 2024-05-14 | 4.085 | 4.180 | 4.070 | 4.105 | 4.105 | 404,000 |
| 2024-05-13 | 4.050 | 4.175 | 4.050 | 4.085 | 4.085 | 625,000 |
| 2024-05-10 | 4.090 | 4.090 | 4.070 | 4.090 | 4.090 | 159,000 |
| 2024-05-08 | 4.040 | 4.105 | 3.970 | 4.045 | 4.045 | 581,000 |
| 2024-05-07 | 4.190 | 4.190 | 3.960 | 4.045 | 4.045 | 1,055,000 |
| 2024-05-06 | 4.205 | 4.250 | 4.040 | 4.145 | 4.145 | 803,000 |
| 2024-05-03 | 4.110 | 4.260 | 4.035 | 4.175 | 4.175 | 1,587,000 |
| 2024-05-02 | 4.155 | 4.205 | 4.000 | 4.110 | 4.110 | 1,023,000 |
| 2024-04-30 | 4.300 | 4.300 | 4.110 | 4.145 | 4.145 | 924,000 |
| 2024-04-29 | 4.365 | 4.450 | 4.105 | 4.260 | 4.260 | 2,896,000 |
| 2024-04-27 | 4.945 | 4.970 | 4.300 | 4.360 | 4.360 | 7,264,000 |
| 2024-04-26 | 4.945 | 4.990 | 4.700 | 4.895 | 4.895 | 1,438,000 |
| 2024-04-25 | 4.900 | 5.200 | 4.690 | 4.725 | 4.725 | 4,417,000 |
| 2024-04-24 | 4.830 | 4.960 | 4.765 | 4.795 | 4.795 | 641,000 |
| 2024-04-23 | 4.995 | 5.080 | 4.650 | 4.920 | 4.920 | 2,388,000 |
| 2024-04-22 | 4.545 | 5.455 | 4.520 | 4.940 | 4.940 | 15,447,000 |
| 2024-04-19 | 4.525 | 4.600 | 4.345 | 4.480 | 4.480 | 1,106,000 |
| 2024-04-18 | 4.650 | 4.835 | 4.435 | 4.525 | 4.525 | 1,110,000 |
| 2024-04-17 | 4.790 | 4.900 | 4.520 | 4.650 | 4.650 | 2,399,000 |
| 2024-04-16 | 4.505 | 5.070 | 4.240 | 4.765 | 4.765 | 16,125,000 |
| 2024-04-15 | 4.415 | 4.700 | 4.220 | 4.545 | 4.545 | 2,108,000 |
| 2024-04-12 | 4.475 | 4.475 | 4.400 | 4.400 | 4.400 | 710,000 |
| 2024-04-11 | 4.335 | 4.485 | 4.315 | 4.400 | 4.400 | 615,000 |
| 2024-04-10 | 4.270 | 4.360 | 4.220 | 4.310 | 4.310 | 738,000 |
| 2024-04-09 | 4.420 | 4.500 | 4.165 | 4.205 | 4.205 | 1,180,000 |
| 2024-04-08 | 4.285 | 4.595 | 4.285 | 4.420 | 4.420 | 1,827,000 |
| 2024-04-05 | 4.360 | 4.465 | 4.185 | 4.285 | 4.285 | 1,235,000 |
| 2024-04-04 | 4.310 | 4.625 | 4.025 | 4.235 | 4.235 | 6,215,000 |
| 2024-04-03 | 3.705 | 4.440 | 3.670 | 4.245 | 4.245 | 11,315,000 |
| 2024-04-02 | 3.715 | 3.800 | 3.600 | 3.660 | 3.660 | 1,437,000 |
| 2024-04-01 | 3.840 | 3.950 | 3.680 | 3.715 | 3.715 | 1,649,000 |
| 2024-03-29 | 3.700 | 4.140 | 3.700 | 3.825 | 3.825 | 8,131,000 |
| 2024-03-28 | 3.530 | 3.775 | 3.505 | 3.645 | 3.645 | 2,431,000 |
| 2024-03-27 | 3.470 | 3.530 | 3.430 | 3.510 | 3.510 | 420,000 |
| 2024-03-26 | 3.285 | 3.675 | 3.285 | 3.465 | 3.465 | 2,222,000 |
| 2024-03-25 | 3.360 | 3.375 | 3.230 | 3.290 | 3.290 | 925,000 |
| 2024-03-22 | 3.435 | 3.435 | 3.360 | 3.370 | 3.370 | 161,000 |
| 2024-03-21 | 3.380 | 3.415 | 3.375 | 3.405 | 3.405 | 44,000 |
| 2024-03-20 | 3.450 | 3.450 | 3.375 | 3.375 | 3.375 | 124,000 |
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.