SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1.106 | 1.110 | 1.090 | 1.108 | 1.108 | 76,000 |
| 2022-07-26 | 1.110 | 1.110 | 1.062 | 1.102 | 1.102 | 84,000 |
| 2022-07-25 | 1.126 | 1.126 | 1.112 | 1.118 | 1.118 | 5,000 |
| 2022-07-22 | 1.110 | 1.126 | 1.104 | 1.120 | 1.120 | 25,000 |
| 2022-07-21 | 1.132 | 1.146 | 1.070 | 1.122 | 1.122 | 169,000 |
| 2022-07-20 | 1.164 | 1.164 | 1.094 | 1.134 | 1.134 | 193,000 |
| 2022-07-19 | 1.180 | 1.230 | 1.146 | 1.174 | 1.174 | 171,000 |
| 2022-07-18 | 1.168 | 1.280 | 1.164 | 1.188 | 1.188 | 570,000 |
| 2022-07-15 | 1.190 | 1.194 | 1.166 | 1.174 | 1.174 | 102,000 |
| 2022-07-14 | 1.220 | 1.230 | 1.172 | 1.178 | 1.178 | 220,000 |
| 2022-07-13 | 1.246 | 1.286 | 1.238 | 1.238 | 1.238 | 121,000 |
| 2022-07-12 | 1.220 | 1.390 | 1.200 | 1.242 | 1.242 | 4,773,000 |
| 2022-07-11 | 1.214 | 1.220 | 1.208 | 1.218 | 1.218 | 16,000 |
| 2022-07-08 | 1.198 | 1.214 | 1.194 | 1.210 | 1.210 | 5,743,000 |
| 2022-07-07 | 1.198 | 1.212 | 1.198 | 1.198 | 1.198 | 92,000 |
| 2022-07-06 | 1.204 | 1.214 | 1.200 | 1.200 | 1.200 | 15,000 |
| 2022-07-05 | 1.210 | 1.288 | 1.192 | 1.216 | 1.216 | 79,000 |
| 2022-07-04 | 1.210 | 1.210 | 1.190 | 1.206 | 1.206 | 22,000 |
| 2022-07-01 | 1.224 | 1.232 | 1.210 | 1.214 | 1.214 | 78,000 |
| 2022-06-30 | 1.274 | 1.274 | 1.218 | 1.226 | 1.226 | 656,000 |
| 2022-06-29 | 1.254 | 1.270 | 1.226 | 1.254 | 1.254 | 28,000 |
| 2022-06-28 | 1.216 | 1.252 | 1.214 | 1.250 | 1.250 | 68,000 |
| 2022-06-27 | 1.206 | 1.216 | 1.206 | 1.208 | 1.208 | 7,000 |
| 2022-06-24 | 1.210 | 1.218 | 1.204 | 1.214 | 1.214 | 25,000 |
| 2022-06-23 | 1.214 | 1.216 | 1.208 | 1.208 | 1.208 | 19,000 |
| 2022-06-22 | 1.208 | 1.212 | 1.202 | 1.212 | 1.212 | 37,000 |
| 2022-06-21 | 1.212 | 1.252 | 1.198 | 1.216 | 1.216 | 142,000 |
| 2022-06-20 | 1.216 | 1.216 | 1.206 | 1.210 | 1.210 | 52,000 |
| 2022-06-17 | 1.206 | 1.238 | 1.196 | 1.222 | 1.222 | 65,000 |
| 2022-06-16 | 1.210 | 1.248 | 1.180 | 1.242 | 1.242 | 92,000 |
| 2022-06-15 | 1.242 | 1.250 | 1.214 | 1.218 | 1.218 | 19,000 |
| 2022-06-14 | 1.204 | 1.252 | 1.204 | 1.232 | 1.232 | 16,000 |
| 2022-06-10 | 1.268 | 1.268 | 1.198 | 1.208 | 1.208 | 135,000 |
| 2022-06-09 | 1.210 | 1.298 | 1.208 | 1.236 | 1.236 | 188,000 |
| 2022-06-08 | 1.272 | 1.274 | 1.170 | 1.236 | 1.236 | 439,000 |
| 2022-06-07 | 1.222 | 1.430 | 1.222 | 1.238 | 1.238 | 1,321,000 |
| 2022-06-06 | 1.200 | 1.222 | 1.190 | 1.220 | 1.220 | 60,000 |
| 2022-06-03 | 1.194 | 1.200 | 1.188 | 1.200 | 1.200 | 15,000 |
| 2022-06-02 | 1.208 | 1.210 | 1.190 | 1.200 | 1.200 | 21,000 |
| 2022-06-01 | 1.202 | 1.206 | 1.192 | 1.206 | 1.206 | 22,000 |
| 2022-05-31 | 1.210 | 1.210 | 1.202 | 1.202 | 1.202 | 17,000 |
| 2022-05-30 | 1.204 | 1.236 | 1.198 | 1.222 | 1.222 | 46,000 |
| 2022-05-27 | 1.236 | 1.236 | 1.202 | 1.204 | 1.204 | 129,000 |
| 2022-05-26 | 1.260 | 1.270 | 1.238 | 1.240 | 1.240 | 48,000 |
| 2022-05-25 | 1.242 | 1.260 | 1.200 | 1.242 | 1.242 | 4,849,000 |
| 2022-05-24 | 1.282 | 1.282 | 1.220 | 1.248 | 1.248 | 82,000 |
| 2022-05-23 | 1.274 | 1.298 | 1.262 | 1.298 | 1.298 | 157,000 |
| 2022-05-20 | 1.264 | 1.286 | 1.254 | 1.264 | 1.264 | 161,000 |
| 2022-05-19 | 1.248 | 1.262 | 1.248 | 1.262 | 1.262 | 17,000 |
| 2022-05-18 | 1.246 | 1.260 | 1.246 | 1.248 | 1.248 | 13,000 |
| 2022-05-17 | 1.250 | 1.282 | 1.240 | 1.246 | 1.246 | 63,000 |
| 2022-05-16 | 1.266 | 1.266 | 1.228 | 1.258 | 1.258 | 152,000 |
| 2022-05-13 | 1.260 | 1.270 | 1.260 | 1.268 | 1.268 | 6,000 |
| 2022-05-12 | 1.306 | 1.308 | 1.262 | 1.262 | 1.262 | 91,000 |
| 2022-05-11 | 1.292 | 1.306 | 1.144 | 1.306 | 1.306 | 692,000 |
| 2022-05-06 | 1.306 | 1.316 | 1.292 | 1.304 | 1.304 | 16,000 |
| 2022-05-05 | 1.360 | 1.360 | 1.298 | 1.324 | 1.324 | 56,000 |
| 2022-05-04 | 1.316 | 1.358 | 1.268 | 1.330 | 1.330 | 227,000 |
| 2022-04-29 | 1.370 | 1.372 | 1.278 | 1.328 | 1.328 | 634,000 |
| 2022-04-28 | 1.386 | 1.394 | 1.264 | 1.388 | 1.388 | 379,000 |
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.