SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.960	2.065	1.955	1.995	1.995	359,000
2026-07-24	2.000	2.000	1.960	1.990	1.990	118,000
2026-07-23	2.000	2.000	1.955	1.990	1.990	64,000
2026-07-22	1.940	2.000	1.935	1.975	1.975	161,000
2026-07-21	1.970	2.085	1.910	1.955	1.955	492,000
2026-07-20	1.835	1.920	1.760	1.855	1.855	499,000
2026-07-17	1.925	2.035	1.835	1.840	1.840	1,178,000
2026-07-16	2.140	2.150	1.825	1.920	1.920	1,009,000
2026-07-15	2.175	2.180	2.115	2.120	2.120	173,000
2026-07-14	2.095	2.240	2.090	2.160	2.160	366,000
2026-07-13	2.145	2.190	2.060	2.095	2.095	143,000
2026-07-10	2.145	2.195	2.145	2.170	2.170	58,000
2026-07-09	2.150	2.150	2.105	2.120	2.120	210,000
2026-07-08	2.115	2.160	2.115	2.125	2.125	836,000
2026-07-07	2.150	2.150	2.085	2.090	2.090	47,000
2026-07-06	2.160	2.200	2.085	2.150	2.150	244,000
2026-07-03	2.130	2.170	2.130	2.130	2.130	83,000
2026-07-02	2.200	2.220	2.085	2.185	2.185	26,000
2026-07-01	2.170	2.220	2.170	2.195	2.195	154,000
2026-06-30	2.250	2.250	2.185	2.195	2.195	59,000
2026-06-29	2.150	2.215	2.100	2.150	2.150	92,000
2026-06-26	2.155	2.185	2.060	2.160	2.160	47,000
2026-06-25	2.250	2.285	2.140	2.155	2.155	119,000
2026-06-24	2.345	2.370	2.215	2.255	2.255	205,000
2026-06-23	2.070	2.420	2.070	2.265	2.265	1,237,000
2026-06-22	2.275	2.275	2.045	2.180	2.180	879,000
2026-06-19	2.270	2.280	2.250	2.275	2.275	23,000
2026-06-18	2.320	2.320	2.235	2.255	2.255	112,000
2026-06-17	2.330	2.335	2.325	2.325	2.325	13,000
2026-06-16	2.330	2.340	2.295	2.310	2.310	69,000
2026-06-15	2.280	2.330	2.260	2.290	2.290	209,000
2026-06-11	2.295	2.325	2.285	2.315	2.315	195,000
2026-06-10	2.290	2.315	2.290	2.315	2.315	43,000
2026-06-09	2.350	2.350	2.220	2.265	2.265	200,000
2026-06-08	2.470	2.480	2.305	2.355	2.355	179,000
2026-06-05	2.520	2.530	2.470	2.485	2.485	172,000
2026-06-04	2.450	2.530	2.450	2.485	2.485	70,000
2026-06-03	2.455	2.500	2.445	2.480	2.480	105,000
2026-06-02	2.360	2.455	2.360	2.400	2.400	322,000
2026-06-01	2.370	2.400	2.360	2.375	2.375	85,000
2026-05-29	2.415	2.415	2.360	2.390	2.390	53,000
2026-05-28	2.320	2.460	2.320	2.390	2.390	211,000
2026-05-27	2.350	2.350	2.285	2.330	2.330	120,000
2026-05-26	2.355	2.405	2.250	2.360	2.360	526,000
2026-05-25	2.520	2.530	2.350	2.400	2.400	786,000
2026-05-22	2.585	2.590	2.450	2.490	2.490	339,000
2026-05-21	2.570	2.585	2.555	2.580	2.580	59,000
2026-05-20	2.560	2.575	2.560	2.565	2.565	29,000
2026-05-19	2.555	2.575	2.550	2.570	2.570	121,000
2026-05-18	2.490	2.585	2.485	2.550	2.550	217,000
2026-05-15	2.575	2.635	2.500	2.540	2.540	647,000
2026-05-14	2.645	2.645	2.500	2.590	2.590	679,000
2026-05-13	2.650	2.665	2.650	2.655	2.655	72,000
2026-05-12	2.670	2.670	2.655	2.660	2.660	20,000
2026-05-11	2.675	2.700	2.660	2.660	2.660	76,000
2026-05-08	2.590	2.690	2.590	2.670	2.670	220,000
2026-05-07	2.610	2.620	2.590	2.600	2.600	48,000
2026-05-06	2.575	2.630	2.575	2.610	2.610	80,000
2026-05-05	2.645	2.645	2.575	2.625	2.625	331,000
2026-05-04	2.660	2.700	2.605	2.620	2.620	266,000

← NewerPage 2 of 22 · 1,271 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.