SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.426	1.614	1.378	1.380	1.380	1,102,000
2022-04-26	1.346	1.410	1.334	1.342	1.342	48,000
2022-04-25	1.410	1.428	1.300	1.366	1.366	364,000
2022-04-22	1.298	1.390	1.298	1.362	1.362	10,000
2022-04-21	1.280	1.398	1.280	1.350	1.350	82,000
2022-04-20	1.300	1.354	1.080	1.344	1.344	270,000
2022-04-19	1.242	1.488	1.200	1.398	1.398	2,204,000
2022-04-18	1.208	1.410	1.144	1.166	1.166	171,000
2022-04-15	1.146	1.198	1.118	1.144	1.144	55,000
2022-04-14	1.164	1.200	1.162	1.168	1.168	75,000
2022-04-13	1.170	1.208	1.150	1.196	1.196	20,000
2022-04-12	1.210	1.242	1.176	1.182	1.182	144,000
2022-04-11	1.234	1.278	1.174	1.244	1.244	141,000
2022-04-08	1.248	1.250	1.176	1.202	1.202	295,000
2022-04-07	1.136	1.250	1.124	1.218	1.218	186,000
2022-04-06	1.246	1.250	1.148	1.202	1.202	181,000
2022-04-05	1.270	1.270	1.148	1.182	1.182	226,000
2022-04-04	1.394	1.400	1.190	1.224	1.224	567,000
2022-04-01	1.112	1.384	1.112	1.200	1.200	320,000
2022-03-31	1.096	1.212	1.066	1.164	1.164	418,000
2022-03-30	1.158	1.202	0.926	1.024	1.024	233,000
2022-03-29	1.050	1.144	1.050	1.078	1.078	29,000
2022-03-28	0.818	1.172	0.818	1.040	1.040	453,000
2022-03-25	1.020	1.020	1.020	1.020	1.020	0
2022-03-24	1.020	1.020	1.020	1.020	1.020	0
2022-03-23	1.020	1.020	1.020	1.020	1.020	0
2022-03-22	1.020	1.020	1.020	1.020	1.020	0
2022-03-21	1.020	1.020	1.020	1.020	1.020	0
2022-03-18	1.020	1.020	1.020	1.020	1.020	0
2022-03-17	1.020	1.020	1.020	1.020	1.020	0
2022-03-16	1.020	1.020	1.020	1.020	1.020	0
2022-03-15	1.020	1.020	1.020	1.020	1.020	0
2022-03-14	1.020	1.020	1.020	1.020	1.020	0
2022-03-11	1.020	1.020	1.020	1.020	1.020	0
2022-03-10	1.020	1.020	1.020	1.020	1.020	0
2022-03-09	1.020	1.020	1.020	1.020	1.020	0
2022-03-04	1.020	1.020	1.020	1.020	1.020	0
2022-03-03	1.020	1.020	1.020	1.020	1.020	0
2022-03-02	1.020	1.020	1.020	1.020	1.020	0
2022-03-01	1.020	1.020	1.020	1.020	1.020	0
2022-02-28	1.020	1.020	1.020	1.020	1.020	0
2022-02-25	1.282	1.282	1.000	1.020	1.020	570,000
2022-02-24	1.164	1.286	0.800	1.140	1.140	11,910,000
2022-02-23	1.298	1.298	1.298	1.298	1.298	0
2022-02-22	1.380	1.380	1.158	1.298	1.298	360,000
2022-02-21	1.456	1.500	1.200	1.240	1.240	508,000
2022-02-18	1.374	1.494	1.290	1.444	1.444	1,802,000
2022-02-17	1.234	1.518	1.218	1.290	1.290	1,122,000
2022-02-16	1.168	1.238	1.164	1.236	1.236	535,000
2022-02-15	1.162	1.196	1.158	1.160	1.160	463,000
2022-02-14	1.202	1.202	1.154	1.156	1.156	113,000
2022-02-11	1.184	1.222	1.180	1.202	1.202	156,000
2022-02-10	1.192	1.252	1.192	1.216	1.216	165,000
2022-02-09	1.222	1.296	1.200	1.204	1.204	553,000
2022-02-08	1.254	1.302	1.212	1.248	1.248	535,000
2022-02-07	1.370	1.376	1.252	1.284	1.284	931,000
2022-02-04	1.420	1.448	1.286	1.360	1.360	1,296,000
2022-02-03	1.252	1.596	1.206	1.420	1.420	4,222,000
2022-02-02	1.198	1.530	1.198	1.262	1.262	3,977,000
2022-02-01	1.164	1.200	1.164	1.186	1.186	23,000

← NewerPage 20 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.