SamaraEnergo ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.750	2.910	2.714	2.810	2.810	1,265,000
2023-07-05	2.946	2.946	2.804	2.830	2.830	1,349,000
2023-07-04	2.958	3.160	2.600	2.898	2.898	5,280,000
2023-07-03	2.850	3.100	2.804	2.930	2.930	5,160,000
2023-06-30	2.850	2.850	2.810	2.850	2.850	708,000
2023-06-29	2.848	2.850	2.826	2.846	2.846	115,000
2023-06-28	2.920	2.940	2.834	2.848	2.848	604,000
2023-06-27	2.814	2.918	2.802	2.900	2.900	1,055,000
2023-06-26	2.722	2.800	2.722	2.800	2.800	729,000
2023-06-23	2.752	2.840	2.752	2.802	2.802	328,000
2023-06-22	2.896	2.900	2.720	2.842	2.842	875,000
2023-06-21	2.888	2.888	2.830	2.840	2.840	859,000
2023-06-20	2.882	2.930	2.750	2.858	2.858	1,284,000
2023-06-19	2.934	2.934	2.780	2.880	2.880	1,431,000
2023-06-16	2.838	3.080	2.766	2.850	2.850	2,821,000
2023-06-15	2.898	2.928	2.798	2.806	2.806	872,000
2023-06-14	2.750	2.990	2.744	2.868	2.868	5,991,000
2023-06-13	2.722	2.746	2.668	2.700	2.700	363,000
2023-06-09	2.682	2.740	2.602	2.666	2.666	318,000
2023-06-08	2.682	2.718	2.600	2.674	2.674	528,000
2023-06-07	2.720	2.772	2.664	2.710	2.710	258,000
2023-06-06	2.720	2.732	2.500	2.718	2.718	1,001,000
2023-06-05	2.778	2.830	2.622	2.716	2.716	1,414,000
2023-06-02	2.950	2.950	2.740	2.804	2.804	1,944,000
2023-06-01	2.628	3.044	2.622	2.860	2.860	8,188,000
2023-05-31	2.608	2.844	2.580	2.652	2.652	2,323,000
2023-05-30	2.572	2.736	2.572	2.620	2.620	1,421,000
2023-05-29	2.616	2.650	2.570	2.598	2.598	466,000
2023-05-26	2.596	2.650	2.568	2.584	2.584	531,000
2023-05-25	2.544	2.630	2.504	2.594	2.594	855,000
2023-05-24	2.548	2.680	2.430	2.542	2.542	932,000
2023-05-23	2.544	2.588	2.434	2.500	2.500	1,640,000
2023-05-22	2.660	2.750	2.498	2.540	2.540	1,443,000
2023-05-19	3.270	3.594	2.412	2.640	2.640	14,164,000
2023-05-18	3.370	4.130	3.030	3.132	3.132	18,933,000
2023-05-17	2.190	3.064	2.190	3.064	3.064	11,406,000
2023-05-16	2.240	2.252	2.146	2.190	2.190	627,000
2023-05-15	2.232	2.240	2.200	2.238	2.238	194,000
2023-05-12	2.242	2.270	2.150	2.198	2.198	586,000
2023-05-11	2.200	2.260	2.128	2.216	2.216	488,000
2023-05-10	2.088	2.220	2.088	2.182	2.182	821,000
2023-05-08	2.192	2.218	2.030	2.100	2.100	505,000
2023-05-05	2.100	2.400	2.100	2.114	2.114	3,341,000
2023-05-04	2.160	2.160	2.088	2.100	2.100	187,000
2023-05-03	2.106	2.410	2.070	2.092	2.092	2,186,000
2023-05-02	2.300	2.300	2.024	2.112	2.112	1,129,000
2023-04-28	2.398	2.480	2.164	2.288	2.288	1,033,000
2023-04-27	2.144	2.640	2.100	2.398	2.398	9,886,000
2023-04-26	2.358	2.450	2.102	2.150	2.150	2,835,000
2023-04-25	2.256	2.900	2.130	2.240	2.240	16,312,000
2023-04-24	1.612	2.254	1.560	2.254	2.254	15,604,000
2023-04-21	1.678	1.730	1.578	1.612	1.612	2,253,000
2023-04-20	1.542	1.832	1.540	1.634	1.634	9,651,000
2023-04-19	1.554	1.624	1.522	1.540	1.540	529,000
2023-04-18	1.580	1.600	1.546	1.564	1.564	157,000
2023-04-17	1.512	1.598	1.512	1.582	1.582	338,000
2023-04-14	1.564	1.664	1.502	1.540	1.540	235,000
2023-04-13	1.582	1.600	1.540	1.558	1.558	83,000
2023-04-12	1.548	1.588	1.546	1.560	1.560	92,000
2023-04-11	1.552	1.680	1.544	1.544	1.544	1,701,000

← NewerPage 15 of 22 · 1,270 trading daysOlder →

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.