SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.150 | 3.295 | 3.095 | 3.230 | 3.230 | 408,000 |
| 2023-12-19 | 3.135 | 3.165 | 3.095 | 3.150 | 3.150 | 74,000 |
| 2023-12-18 | 2.990 | 3.170 | 2.990 | 3.070 | 3.070 | 296,000 |
| 2023-12-15 | 2.980 | 3.045 | 2.890 | 3.045 | 3.045 | 346,000 |
| 2023-12-14 | 3.015 | 3.090 | 2.935 | 2.935 | 2.935 | 637,000 |
| 2023-12-13 | 2.995 | 3.210 | 2.990 | 3.005 | 3.005 | 791,000 |
| 2023-12-12 | 2.940 | 3.095 | 2.850 | 2.985 | 2.985 | 833,000 |
| 2023-12-11 | 3.055 | 3.055 | 2.915 | 2.915 | 2.915 | 456,000 |
| 2023-12-08 | 3.010 | 3.180 | 2.975 | 3.070 | 3.070 | 529,000 |
| 2023-12-07 | 3.055 | 3.070 | 2.945 | 2.990 | 2.990 | 260,000 |
| 2023-12-06 | 3.055 | 3.190 | 3.050 | 3.055 | 3.055 | 245,000 |
| 2023-12-05 | 3.015 | 3.105 | 3.005 | 3.005 | 3.005 | 378,000 |
| 2023-12-04 | 3.140 | 3.300 | 3.010 | 3.025 | 3.025 | 912,000 |
| 2023-12-01 | 3.335 | 3.395 | 3.115 | 3.150 | 3.150 | 470,000 |
| 2023-11-30 | 3.260 | 3.400 | 3.260 | 3.315 | 3.315 | 203,000 |
| 2023-11-29 | 3.260 | 3.380 | 3.245 | 3.320 | 3.320 | 692,000 |
| 2023-11-28 | 2.935 | 3.280 | 2.910 | 3.255 | 3.255 | 1,096,000 |
| 2023-11-27 | 3.195 | 3.195 | 2.895 | 2.965 | 2.965 | 2,184,000 |
| 2023-11-24 | 3.185 | 3.295 | 3.140 | 3.165 | 3.165 | 259,000 |
| 2023-11-23 | 3.400 | 3.480 | 3.165 | 3.185 | 3.185 | 992,000 |
| 2023-11-22 | 3.405 | 3.435 | 3.265 | 3.370 | 3.370 | 1,812,000 |
| 2023-11-21 | 3.510 | 3.510 | 3.265 | 3.425 | 3.425 | 342,000 |
| 2023-11-20 | 3.660 | 3.680 | 3.505 | 3.515 | 3.515 | 160,000 |
| 2023-11-17 | 3.490 | 3.650 | 3.490 | 3.600 | 3.600 | 738,000 |
| 2023-11-16 | 3.480 | 3.640 | 3.370 | 3.505 | 3.505 | 1,084,000 |
| 2023-11-15 | 3.105 | 3.580 | 3.105 | 3.395 | 3.395 | 1,440,000 |
| 2023-11-14 | 3.660 | 3.700 | 2.860 | 3.105 | 3.105 | 2,638,000 |
| 2023-11-13 | 3.845 | 4.350 | 3.400 | 3.590 | 3.590 | 3,563,000 |
| 2023-11-10 | 3.880 | 4.130 | 3.725 | 3.725 | 3.725 | 1,572,000 |
| 2023-11-09 | 4.055 | 4.085 | 3.705 | 3.770 | 3.770 | 405,000 |
| 2023-11-08 | 4.145 | 4.150 | 4.030 | 4.030 | 4.030 | 211,000 |
| 2023-11-07 | 4.080 | 4.140 | 4.030 | 4.105 | 4.105 | 496,000 |
| 2023-11-06 | 4.020 | 4.110 | 4.020 | 4.065 | 4.065 | 165,000 |
| 2023-11-03 | 4.070 | 4.300 | 4.005 | 4.090 | 4.090 | 1,024,000 |
| 2023-11-02 | 4.055 | 4.095 | 3.995 | 4.080 | 4.080 | 133,000 |
| 2023-11-01 | 4.075 | 4.150 | 3.950 | 4.080 | 4.080 | 399,000 |
| 2023-10-31 | 4.128 | 4.170 | 4.046 | 4.114 | 4.114 | 347,000 |
| 2023-10-30 | 4.040 | 4.290 | 4.020 | 4.158 | 4.158 | 1,835,000 |
| 2023-10-27 | 4.102 | 4.138 | 4.020 | 4.110 | 4.110 | 315,000 |
| 2023-10-26 | 4.200 | 4.334 | 4.008 | 4.144 | 4.144 | 405,000 |
| 2023-10-25 | 4.088 | 4.370 | 4.060 | 4.200 | 4.200 | 697,000 |
| 2023-10-24 | 4.114 | 4.246 | 4.070 | 4.184 | 4.184 | 275,000 |
| 2023-10-23 | 4.088 | 4.344 | 4.008 | 4.100 | 4.100 | 902,000 |
| 2023-10-20 | 4.380 | 4.430 | 3.950 | 4.070 | 4.070 | 738,000 |
| 2023-10-19 | 4.516 | 4.516 | 4.300 | 4.400 | 4.400 | 309,000 |
| 2023-10-18 | 4.472 | 4.528 | 4.406 | 4.500 | 4.500 | 519,000 |
| 2023-10-17 | 4.370 | 4.496 | 4.368 | 4.474 | 4.474 | 422,000 |
| 2023-10-16 | 4.320 | 4.444 | 4.270 | 4.368 | 4.368 | 484,000 |
| 2023-10-13 | 4.172 | 4.300 | 4.172 | 4.270 | 4.270 | 765,000 |
| 2023-10-12 | 4.148 | 4.238 | 4.000 | 4.162 | 4.162 | 861,000 |
| 2023-10-11 | 4.134 | 4.284 | 4.112 | 4.148 | 4.148 | 786,000 |
| 2023-10-10 | 4.028 | 4.134 | 4.028 | 4.120 | 4.120 | 269,000 |
| 2023-10-09 | 4.100 | 4.168 | 4.000 | 4.086 | 4.086 | 238,000 |
| 2023-10-06 | 4.150 | 4.190 | 3.900 | 4.028 | 4.028 | 519,000 |
| 2023-10-05 | 4.036 | 4.184 | 3.914 | 4.148 | 4.148 | 519,000 |
| 2023-10-04 | 3.900 | 4.050 | 3.900 | 4.030 | 4.030 | 295,000 |
| 2023-10-03 | 3.990 | 4.008 | 3.906 | 3.998 | 3.998 | 291,000 |
| 2023-10-02 | 3.974 | 3.990 | 3.936 | 3.988 | 3.988 | 637,000 |
| 2023-09-29 | 3.952 | 4.048 | 3.840 | 3.940 | 3.940 | 478,000 |
| 2023-09-28 | 4.106 | 4.108 | 3.900 | 4.018 | 4.018 | 323,000 |
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.