SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	1.238	1.290	1.238	1.254	1.254	91,000
2023-01-11	1.230	1.288	1.210	1.232	1.232	159,000
2023-01-10	1.268	1.270	1.230	1.236	1.236	24,000
2023-01-09	1.244	1.270	1.204	1.230	1.230	141,000
2023-01-06	1.212	1.240	1.202	1.232	1.232	165,000
2023-01-05	1.234	1.236	1.200	1.220	1.220	27,000
2023-01-04	1.200	1.240	1.198	1.206	1.206	93,000
2023-01-03	1.202	1.224	1.184	1.206	1.206	57,000
2022-12-30	1.200	1.228	1.164	1.212	1.212	33,000
2022-12-29	1.204	1.236	1.200	1.222	1.222	41,000
2022-12-28	1.204	1.204	1.204	1.204	1.204	1,000
2022-12-27	1.198	1.206	1.198	1.200	1.200	16,000
2022-12-26	1.230	1.230	1.198	1.200	1.200	24,000
2022-12-23	1.198	1.200	1.198	1.200	1.200	19,000
2022-12-22	1.172	1.208	1.156	1.198	1.198	81,000
2022-12-21	1.192	1.210	1.158	1.186	1.186	109,000
2022-12-20	1.228	1.228	1.186	1.208	1.208	22,000
2022-12-19	1.170	1.236	1.170	1.214	1.214	112,000
2022-12-16	1.216	1.222	1.150	1.162	1.162	62,000
2022-12-15	1.220	1.220	1.156	1.158	1.158	61,000
2022-12-14	1.240	1.240	1.190	1.198	1.198	16,000
2022-12-13	1.244	1.250	1.182	1.192	1.192	100,000
2022-12-12	1.226	1.226	1.182	1.182	1.182	12,000
2022-12-09	1.198	1.198	1.194	1.196	1.196	13,000
2022-12-08	1.190	1.202	1.182	1.190	1.190	11,000
2022-12-07	1.190	1.196	1.190	1.194	1.194	21,000
2022-12-06	1.200	1.212	1.190	1.190	1.190	57,000
2022-12-05	1.202	1.224	1.202	1.204	1.204	16,000
2022-12-02	1.218	1.280	1.200	1.208	1.208	228,000
2022-12-01	1.266	1.274	1.170	1.196	1.196	313,000
2022-11-30	1.230	1.234	1.200	1.200	1.200	63,000
2022-11-29	1.206	1.222	1.200	1.200	1.200	125,000
2022-11-28	1.230	1.254	1.188	1.210	1.210	239,000
2022-11-25	1.208	1.230	1.186	1.230	1.230	447,000
2022-11-24	1.206	1.228	1.204	1.228	1.228	7,000
2022-11-23	1.220	1.226	1.208	1.216	1.216	218,000
2022-11-22	1.218	1.238	1.202	1.228	1.228	33,000
2022-11-21	1.192	1.272	1.192	1.218	1.218	34,000
2022-11-18	1.216	1.234	1.206	1.218	1.218	286,000
2022-11-17	1.214	1.236	1.212	1.234	1.234	11,000
2022-11-16	1.224	1.232	1.200	1.232	1.232	110,000
2022-11-15	1.240	1.240	1.240	1.240	1.240	1,000
2022-11-14	1.238	1.238	1.218	1.234	1.234	44,000
2022-11-11	1.264	1.292	1.210	1.228	1.228	178,000
2022-11-10	1.274	1.476	1.250	1.274	1.274	1,658,000
2022-11-09	1.228	1.228	1.214	1.214	1.214	35,000
2022-11-08	1.234	1.264	1.212	1.224	1.224	296,000
2022-11-07	1.224	1.238	1.224	1.238	1.238	29,000
2022-11-03	1.228	1.230	1.222	1.226	1.226	15,000
2022-11-02	1.248	1.248	1.228	1.246	1.246	7,000
2022-11-01	1.238	1.238	1.232	1.232	1.232	14,000
2022-10-31	1.238	1.274	1.210	1.238	1.238	134,000
2022-10-28	1.216	1.232	1.214	1.226	1.226	74,000
2022-10-27	1.272	1.290	1.190	1.226	1.226	202,000
2022-10-26	1.184	1.276	1.182	1.224	1.224	384,000
2022-10-25	1.206	1.232	1.192	1.216	1.216	47,000
2022-10-24	1.200	1.308	1.188	1.196	1.196	967,000
2022-10-21	1.188	1.200	1.166	1.198	1.198	237,000
2022-10-20	1.168	1.178	1.168	1.176	1.176	6,000
2022-10-19	1.146	1.164	1.146	1.160	1.160	12,000

← NewerPage 17 of 22 · 1,273 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.