SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.928 | 4.114 | 3.768 | 3.992 | 3.992 | 1,527,000 |
| 2023-09-26 | 4.020 | 4.160 | 3.800 | 3.898 | 3.898 | 604,000 |
| 2023-09-25 | 4.066 | 4.080 | 3.922 | 4.020 | 4.020 | 259,000 |
| 2023-09-22 | 3.996 | 4.300 | 3.624 | 4.062 | 4.062 | 1,902,000 |
| 2023-09-21 | 3.728 | 4.038 | 3.664 | 3.896 | 3.896 | 560,000 |
| 2023-09-20 | 4.178 | 4.178 | 3.554 | 3.908 | 3.908 | 1,541,000 |
| 2023-09-19 | 4.600 | 4.600 | 4.100 | 4.110 | 4.110 | 864,000 |
| 2023-09-18 | 4.648 | 4.648 | 4.300 | 4.320 | 4.320 | 916,000 |
| 2023-09-15 | 4.106 | 4.970 | 4.000 | 4.458 | 4.458 | 2,795,000 |
| 2023-09-14 | 4.732 | 4.732 | 3.796 | 4.078 | 4.078 | 1,949,000 |
| 2023-09-13 | 4.750 | 4.958 | 4.450 | 4.622 | 4.622 | 1,022,000 |
| 2023-09-12 | 4.788 | 4.788 | 4.524 | 4.750 | 4.750 | 629,000 |
| 2023-09-11 | 4.682 | 4.850 | 4.476 | 4.672 | 4.672 | 796,000 |
| 2023-09-08 | 4.920 | 5.100 | 4.350 | 4.600 | 4.600 | 1,564,000 |
| 2023-09-07 | 5.116 | 5.360 | 3.900 | 4.738 | 4.738 | 4,557,000 |
| 2023-09-06 | 5.326 | 5.400 | 4.850 | 5.116 | 5.116 | 4,872,000 |
| 2023-09-05 | 4.800 | 5.450 | 4.732 | 5.326 | 5.326 | 11,505,000 |
| 2023-09-04 | 4.744 | 4.820 | 4.588 | 4.750 | 4.750 | 2,298,000 |
| 2023-09-01 | 4.650 | 4.748 | 4.508 | 4.728 | 4.728 | 776,000 |
| 2023-08-31 | 4.802 | 4.802 | 4.402 | 4.598 | 4.598 | 1,123,000 |
| 2023-08-30 | 4.780 | 4.842 | 4.550 | 4.694 | 4.694 | 1,088,000 |
| 2023-08-29 | 4.996 | 5.000 | 4.620 | 4.778 | 4.778 | 1,540,000 |
| 2023-08-28 | 4.554 | 4.902 | 4.476 | 4.842 | 4.842 | 3,883,000 |
| 2023-08-25 | 4.400 | 4.700 | 4.320 | 4.476 | 4.476 | 2,834,000 |
| 2023-08-24 | 4.336 | 4.350 | 4.100 | 4.326 | 4.326 | 1,023,000 |
| 2023-08-23 | 4.520 | 4.548 | 4.268 | 4.378 | 4.378 | 1,463,000 |
| 2023-08-22 | 4.286 | 4.512 | 4.132 | 4.476 | 4.476 | 3,545,000 |
| 2023-08-21 | 3.940 | 4.220 | 3.934 | 4.186 | 4.186 | 1,983,000 |
| 2023-08-18 | 3.800 | 3.900 | 3.632 | 3.900 | 3.900 | 1,001,000 |
| 2023-08-17 | 3.938 | 3.998 | 3.626 | 3.738 | 3.738 | 1,060,000 |
| 2023-08-16 | 4.176 | 4.230 | 3.604 | 3.802 | 3.802 | 2,188,000 |
| 2023-08-15 | 4.348 | 4.626 | 4.002 | 4.174 | 4.174 | 4,611,000 |
| 2023-08-14 | 4.250 | 4.380 | 4.000 | 4.150 | 4.150 | 2,084,000 |
| 2023-08-11 | 3.986 | 4.398 | 3.780 | 4.250 | 4.250 | 2,059,000 |
| 2023-08-10 | 5.710 | 5.750 | 3.614 | 4.190 | 4.190 | 13,970,000 |
| 2023-08-09 | 4.610 | 5.946 | 4.480 | 5.384 | 5.384 | 18,524,000 |
| 2023-08-08 | 3.702 | 4.750 | 3.462 | 4.470 | 4.470 | 12,426,000 |
| 2023-08-07 | 3.498 | 3.738 | 3.300 | 3.684 | 3.684 | 5,069,000 |
| 2023-08-04 | 3.586 | 3.598 | 3.174 | 3.400 | 3.400 | 3,488,000 |
| 2023-08-03 | 3.454 | 3.594 | 3.454 | 3.588 | 3.588 | 1,822,000 |
| 2023-08-02 | 3.584 | 3.584 | 3.384 | 3.452 | 3.452 | 2,253,000 |
| 2023-08-01 | 3.448 | 3.580 | 3.414 | 3.496 | 3.496 | 3,558,000 |
| 2023-07-31 | 3.342 | 3.474 | 3.300 | 3.400 | 3.400 | 1,667,000 |
| 2023-07-28 | 3.350 | 3.376 | 3.298 | 3.322 | 3.322 | 697,000 |
| 2023-07-27 | 3.248 | 3.374 | 3.246 | 3.322 | 3.322 | 1,733,000 |
| 2023-07-26 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 849,000 |
| 2023-07-25 | 3.300 | 3.300 | 3.242 | 3.262 | 3.262 | 959,000 |
| 2023-07-24 | 3.220 | 3.300 | 3.200 | 3.290 | 3.290 | 1,263,000 |
| 2023-07-21 | 3.384 | 3.410 | 3.150 | 3.270 | 3.270 | 1,847,000 |
| 2023-07-20 | 3.212 | 3.450 | 3.146 | 3.280 | 3.280 | 4,574,000 |
| 2023-07-19 | 3.190 | 3.190 | 3.066 | 3.178 | 3.178 | 988,000 |
| 2023-07-18 | 3.082 | 3.150 | 3.066 | 3.118 | 3.118 | 891,000 |
| 2023-07-17 | 2.900 | 3.140 | 2.900 | 3.086 | 3.086 | 2,316,000 |
| 2023-07-14 | 3.068 | 3.404 | 3.040 | 3.120 | 3.120 | 9,656,000 |
| 2023-07-13 | 3.072 | 3.110 | 2.930 | 3.066 | 3.066 | 2,655,000 |
| 2023-07-12 | 2.984 | 3.082 | 2.916 | 3.048 | 3.048 | 1,995,000 |
| 2023-07-11 | 2.882 | 2.992 | 2.870 | 2.976 | 2.976 | 1,018,000 |
| 2023-07-10 | 2.890 | 2.980 | 2.870 | 2.908 | 2.908 | 832,000 |
| 2023-07-07 | 2.720 | 2.936 | 2.720 | 2.842 | 2.842 | 1,575,000 |
| 2023-07-06 | 2.750 | 2.910 | 2.714 | 2.810 | 2.810 | 1,265,000 |
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.