SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.508	1.650	1.496	1.544	1.544	1,833,000
2023-04-07	1.508	1.548	1.490	1.496	1.496	267,000
2023-04-06	1.508	1.550	1.490	1.508	1.508	258,000
2023-04-05	1.518	1.536	1.498	1.516	1.516	56,000
2023-04-04	1.508	1.530	1.504	1.518	1.518	25,000
2023-04-03	1.450	1.534	1.450	1.498	1.498	191,000
2023-03-31	1.492	1.492	1.430	1.444	1.444	210,000
2023-03-30	1.478	1.516	1.476	1.480	1.480	150,000
2023-03-29	1.512	1.538	1.490	1.492	1.492	210,000
2023-03-28	1.498	1.586	1.462	1.512	1.512	1,249,000
2023-03-27	1.488	1.500	1.446	1.470	1.470	591,000
2023-03-24	1.428	1.488	1.406	1.454	1.454	212,000
2023-03-23	1.402	1.420	1.390	1.416	1.416	176,000
2023-03-22	1.386	1.396	1.382	1.384	1.384	59,000
2023-03-21	1.416	1.422	1.380	1.386	1.386	188,000
2023-03-20	1.376	1.400	1.374	1.390	1.390	53,000
2023-03-17	1.384	1.400	1.372	1.378	1.378	106,000
2023-03-16	1.390	1.430	1.372	1.384	1.384	143,000
2023-03-15	1.440	1.440	1.370	1.384	1.384	175,000
2023-03-14	1.434	1.440	1.404	1.414	1.414	59,000
2023-03-13	1.438	1.444	1.400	1.430	1.430	123,000
2023-03-10	1.426	1.440	1.412	1.422	1.422	239,000
2023-03-09	1.464	1.470	1.420	1.444	1.444	425,000
2023-03-07	1.578	1.578	1.400	1.460	1.460	751,000
2023-03-06	1.350	1.698	1.350	1.502	1.502	7,624,000
2023-03-03	1.316	1.420	1.316	1.330	1.330	1,038,000
2023-03-02	1.320	1.320	1.300	1.318	1.318	74,000
2023-03-01	1.312	1.340	1.304	1.308	1.308	102,000
2023-02-28	1.304	1.350	1.272	1.296	1.296	210,000
2023-02-27	1.308	1.308	1.280	1.298	1.298	18,000
2023-02-24	1.332	1.332	1.290	1.292	1.292	48,000
2023-02-22	1.282	1.350	1.280	1.306	1.306	174,000
2023-02-21	1.286	1.300	1.260	1.274	1.274	122,000
2023-02-20	1.290	1.300	1.250	1.278	1.278	329,000
2023-02-17	1.292	1.310	1.282	1.290	1.290	67,000
2023-02-16	1.316	1.408	1.262	1.300	1.300	679,000
2023-02-15	1.276	1.600	1.276	1.310	1.310	2,335,000
2023-02-14	1.308	1.310	1.270	1.276	1.276	223,000
2023-02-13	1.306	1.308	1.292	1.296	1.296	71,000
2023-02-10	1.298	1.300	1.250	1.300	1.300	170,000
2023-02-09	1.282	1.300	1.270	1.298	1.298	118,000
2023-02-08	1.308	1.350	1.270	1.282	1.282	195,000
2023-02-07	1.282	1.310	1.268	1.302	1.302	73,000
2023-02-06	1.278	1.284	1.264	1.284	1.284	47,000
2023-02-03	1.272	1.282	1.254	1.274	1.274	246,000
2023-02-02	1.276	1.288	1.272	1.288	1.288	61,000
2023-02-01	1.274	1.288	1.266	1.266	1.266	24,000
2023-01-31	1.262	1.290	1.240	1.284	1.284	239,000
2023-01-30	1.282	1.282	1.254	1.280	1.280	28,000
2023-01-27	1.276	1.310	1.260	1.284	1.284	225,000
2023-01-26	1.274	1.306	1.270	1.284	1.284	59,000
2023-01-25	1.288	1.290	1.272	1.274	1.274	37,000
2023-01-24	1.314	1.438	1.272	1.304	1.304	1,066,000
2023-01-23	1.252	1.334	1.234	1.272	1.272	313,000
2023-01-20	1.234	1.344	1.232	1.248	1.248	710,000
2023-01-19	1.238	1.494	1.232	1.236	1.236	2,047,000
2023-01-18	1.268	1.280	1.194	1.264	1.264	343,000
2023-01-17	1.296	1.300	1.268	1.268	1.268	177,000
2023-01-16	1.270	1.318	1.266	1.286	1.286	110,000
2023-01-13	1.258	1.290	1.256	1.260	1.260	71,000

← NewerPage 16 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.