SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.150	1.164	1.150	1.164	1.164	48,000
2022-10-17	1.150	1.166	1.146	1.166	1.166	22,000
2022-10-14	1.134	1.156	1.120	1.152	1.152	81,000
2022-10-13	1.162	1.182	1.158	1.176	1.176	94,000
2022-10-12	1.118	1.184	1.118	1.132	1.132	36,000
2022-10-11	1.098	1.222	1.090	1.148	1.148	48,000
2022-10-10	1.070	1.168	1.054	1.120	1.120	196,000
2022-10-07	1.070	1.070	1.056	1.070	1.070	16,000
2022-10-06	1.132	1.132	1.076	1.096	1.096	39,000
2022-10-05	1.080	1.134	1.072	1.134	1.134	53,000
2022-10-04	1.132	1.138	1.056	1.122	1.122	34,000
2022-10-03	1.098	1.098	1.030	1.086	1.086	24,000
2022-09-30	1.050	1.088	1.006	1.026	1.026	78,000
2022-09-29	1.044	1.072	1.042	1.042	1.042	8,000
2022-09-28	1.014	1.106	1.012	1.054	1.054	130,000
2022-09-27	1.148	1.150	1.038	1.050	1.050	966,000
2022-09-26	1.156	1.156	1.002	1.088	1.088	156,000
2022-09-23	1.178	1.178	1.104	1.158	1.158	47,000
2022-09-22	1.174	1.174	1.174	1.174	1.174	76,000
2022-09-21	1.160	1.184	1.130	1.132	1.132	83,000
2022-09-20	1.216	1.234	1.180	1.190	1.190	245,000
2022-09-19	1.202	1.234	1.196	1.214	1.214	268,000
2022-09-16	1.220	1.388	1.210	1.228	1.228	2,728,000
2022-09-15	1.186	1.218	1.186	1.210	1.210	83,000
2022-09-14	1.186	1.208	1.184	1.204	1.204	71,000
2022-09-13	1.208	1.208	1.188	1.198	1.198	16,000
2022-09-12	1.208	1.208	1.194	1.208	1.208	6,000
2022-09-09	1.174	1.210	1.172	1.202	1.202	20,000
2022-09-08	1.200	1.212	1.170	1.184	1.184	57,000
2022-09-07	1.180	1.216	1.180	1.200	1.200	48,000
2022-09-06	1.130	1.190	1.130	1.182	1.182	166,000
2022-09-05	1.180	1.230	1.148	1.208	1.208	232,000
2022-09-02	1.196	1.198	1.184	1.198	1.198	5,000
2022-09-01	1.188	1.198	1.158	1.198	1.198	17,000
2022-08-31	1.146	1.196	1.146	1.188	1.188	31,000
2022-08-30	1.190	1.220	1.140	1.190	1.190	166,000
2022-08-29	1.222	1.222	1.192	1.214	1.214	37,000
2022-08-26	1.204	1.234	1.198	1.210	1.210	126,000
2022-08-25	1.240	1.246	1.214	1.216	1.216	24,000
2022-08-24	1.180	1.228	1.180	1.222	1.222	22,000
2022-08-23	1.214	1.246	1.194	1.228	1.228	115,000
2022-08-22	1.196	1.218	1.194	1.194	1.194	19,000
2022-08-19	1.186	1.198	1.172	1.172	1.172	7,000
2022-08-18	1.164	1.198	1.164	1.198	1.198	10,000
2022-08-17	1.180	1.194	1.178	1.188	1.188	15,000
2022-08-16	1.198	1.198	1.190	1.196	1.196	4,000
2022-08-15	1.148	1.180	1.148	1.180	1.180	30,000
2022-08-12	1.134	1.142	1.134	1.136	1.136	7,000
2022-08-11	1.144	1.152	1.128	1.140	1.140	545,000
2022-08-10	1.102	1.228	1.102	1.160	1.160	4,703,000
2022-08-09	1.126	1.160	1.098	1.152	1.152	57,000
2022-08-08	1.114	1.130	1.090	1.120	1.120	53,000
2022-08-05	1.130	1.138	1.100	1.112	1.112	33,000
2022-08-04	1.120	1.140	1.110	1.132	1.132	31,000
2022-08-03	1.106	1.106	1.106	1.106	1.106	1,000
2022-08-02	1.106	1.120	1.104	1.118	1.118	8,000
2022-08-01	1.106	1.124	1.102	1.104	1.104	20,000
2022-07-29	1.120	1.128	1.112	1.126	1.126	11,000
2022-07-28	1.104	1.130	1.096	1.124	1.124	41,000
2022-07-27	1.106	1.110	1.090	1.108	1.108	76,000

← NewerPage 18 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.