SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.370 | 3.500 | 3.370 | 3.370 | 3.370 | 373,000 |
| 2024-03-18 | 3.455 | 3.455 | 3.330 | 3.385 | 3.385 | 461,000 |
| 2024-03-15 | 3.425 | 3.445 | 3.400 | 3.400 | 3.400 | 139,000 |
| 2024-03-14 | 3.430 | 3.505 | 3.380 | 3.390 | 3.390 | 454,000 |
| 2024-03-13 | 3.465 | 3.600 | 3.405 | 3.475 | 3.475 | 958,000 |
| 2024-03-12 | 3.415 | 3.475 | 3.300 | 3.440 | 3.440 | 476,000 |
| 2024-03-11 | 3.395 | 3.435 | 3.360 | 3.390 | 3.390 | 296,000 |
| 2024-03-07 | 3.475 | 3.550 | 3.360 | 3.420 | 3.420 | 462,000 |
| 2024-03-06 | 3.495 | 3.650 | 3.430 | 3.465 | 3.465 | 657,000 |
| 2024-03-05 | 3.505 | 3.535 | 3.430 | 3.490 | 3.490 | 265,000 |
| 2024-03-04 | 3.510 | 3.565 | 3.430 | 3.505 | 3.505 | 363,000 |
| 2024-03-01 | 3.415 | 3.525 | 3.410 | 3.480 | 3.480 | 175,000 |
| 2024-02-29 | 3.455 | 3.490 | 3.355 | 3.405 | 3.405 | 196,000 |
| 2024-02-28 | 3.430 | 3.490 | 3.365 | 3.455 | 3.455 | 551,000 |
| 2024-02-27 | 3.495 | 3.500 | 3.345 | 3.455 | 3.455 | 309,000 |
| 2024-02-26 | 3.445 | 3.485 | 3.430 | 3.460 | 3.460 | 199,000 |
| 2024-02-22 | 3.375 | 3.445 | 3.340 | 3.350 | 3.350 | 74,000 |
| 2024-02-21 | 3.455 | 3.455 | 3.300 | 3.405 | 3.405 | 547,000 |
| 2024-02-20 | 3.475 | 3.475 | 3.360 | 3.445 | 3.445 | 651,000 |
| 2024-02-19 | 3.485 | 3.590 | 3.460 | 3.465 | 3.465 | 583,000 |
| 2024-02-16 | 3.495 | 3.570 | 3.445 | 3.485 | 3.485 | 334,000 |
| 2024-02-15 | 3.515 | 3.540 | 3.450 | 3.480 | 3.480 | 608,000 |
| 2024-02-14 | 3.585 | 3.620 | 3.425 | 3.505 | 3.505 | 456,000 |
| 2024-02-13 | 3.505 | 3.605 | 3.500 | 3.595 | 3.595 | 204,000 |
| 2024-02-12 | 3.515 | 3.590 | 3.410 | 3.505 | 3.505 | 593,000 |
| 2024-02-09 | 3.680 | 3.690 | 3.515 | 3.555 | 3.555 | 589,000 |
| 2024-02-08 | 3.800 | 3.830 | 3.595 | 3.625 | 3.625 | 847,000 |
| 2024-02-07 | 3.725 | 3.835 | 3.670 | 3.685 | 3.685 | 940,000 |
| 2024-02-06 | 3.715 | 3.785 | 3.610 | 3.715 | 3.715 | 1,020,000 |
| 2024-02-05 | 3.745 | 3.945 | 3.720 | 3.745 | 3.745 | 874,000 |
| 2024-02-02 | 3.785 | 3.870 | 3.750 | 3.750 | 3.750 | 231,000 |
| 2024-02-01 | 3.820 | 4.000 | 3.775 | 3.795 | 3.795 | 759,000 |
| 2024-01-31 | 3.840 | 3.945 | 3.700 | 3.800 | 3.800 | 1,494,000 |
| 2024-01-30 | 3.930 | 4.030 | 3.805 | 3.850 | 3.850 | 921,000 |
| 2024-01-29 | 3.990 | 4.100 | 3.900 | 3.980 | 3.980 | 1,603,000 |
| 2024-01-26 | 3.775 | 4.015 | 3.775 | 3.875 | 3.875 | 1,955,000 |
| 2024-01-25 | 3.835 | 3.835 | 3.690 | 3.760 | 3.760 | 660,000 |
| 2024-01-24 | 3.940 | 3.990 | 3.705 | 3.835 | 3.835 | 1,911,000 |
| 2024-01-23 | 3.610 | 3.945 | 3.610 | 3.785 | 3.785 | 1,474,000 |
| 2024-01-22 | 3.640 | 3.660 | 3.540 | 3.610 | 3.610 | 445,000 |
| 2024-01-19 | 3.615 | 3.675 | 3.435 | 3.585 | 3.585 | 1,129,000 |
| 2024-01-18 | 3.510 | 3.625 | 3.375 | 3.595 | 3.595 | 1,020,000 |
| 2024-01-17 | 3.540 | 3.665 | 3.500 | 3.520 | 3.520 | 1,142,000 |
| 2024-01-16 | 3.625 | 3.625 | 3.450 | 3.540 | 3.540 | 1,308,000 |
| 2024-01-15 | 3.630 | 3.850 | 3.550 | 3.625 | 3.625 | 1,535,000 |
| 2024-01-12 | 3.645 | 3.700 | 3.525 | 3.550 | 3.550 | 639,000 |
| 2024-01-11 | 3.795 | 3.845 | 3.410 | 3.635 | 3.635 | 2,367,000 |
| 2024-01-10 | 3.795 | 4.030 | 3.500 | 3.745 | 3.745 | 3,725,000 |
| 2024-01-09 | 3.245 | 3.655 | 3.180 | 3.560 | 3.560 | 4,127,000 |
| 2024-01-08 | 3.160 | 3.280 | 3.115 | 3.235 | 3.235 | 432,000 |
| 2024-01-05 | 3.090 | 3.275 | 3.030 | 3.145 | 3.145 | 1,256,000 |
| 2024-01-04 | 3.015 | 3.125 | 3.010 | 3.080 | 3.080 | 554,000 |
| 2024-01-03 | 3.015 | 3.015 | 3.010 | 3.015 | 3.015 | 842,000 |
| 2023-12-29 | 2.990 | 3.045 | 2.950 | 3.015 | 3.015 | 295,000 |
| 2023-12-28 | 2.995 | 3.035 | 2.970 | 2.990 | 2.990 | 187,000 |
| 2023-12-27 | 3.015 | 3.040 | 2.990 | 2.995 | 2.995 | 168,000 |
| 2023-12-26 | 3.115 | 3.150 | 3.005 | 3.005 | 3.005 | 183,000 |
| 2023-12-25 | 3.100 | 3.210 | 3.010 | 3.100 | 3.100 | 732,000 |
| 2023-12-22 | 3.215 | 3.215 | 3.100 | 3.130 | 3.130 | 398,000 |
| 2023-12-21 | 3.240 | 3.335 | 3.095 | 3.150 | 3.150 | 558,000 |
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.