SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.180	1.242	1.170	1.180	1.180	130,000
2022-01-27	1.170	1.170	1.148	1.166	1.166	81,000
2022-01-26	1.144	1.170	1.144	1.154	1.154	139,000
2022-01-25	1.156	1.162	1.152	1.152	1.152	131,000
2022-01-24	1.160	1.162	1.112	1.160	1.160	1,747,000
2022-01-21	1.158	1.160	1.154	1.154	1.154	99,000
2022-01-20	1.176	1.180	1.152	1.160	1.160	215,000
2022-01-19	1.160	1.182	1.150	1.162	1.162	49,000
2022-01-18	1.116	1.162	1.096	1.160	1.160	1,790,000
2022-01-17	1.150	1.162	1.132	1.152	1.152	339,000
2022-01-14	1.264	1.290	1.150	1.162	1.162	466,000
2022-01-13	1.170	1.238	1.170	1.178	1.178	80,000
2022-01-12	1.166	1.168	1.158	1.166	1.166	235,000
2022-01-11	1.200	1.200	1.152	1.166	1.166	111,000
2022-01-10	1.210	1.210	1.152	1.176	1.176	57,000
2022-01-07	1.170	1.170	1.170	1.170	1.170	0
2022-01-06	1.150	1.170	1.150	1.170	1.170	84,000
2022-01-05	1.150	1.160	1.150	1.156	1.156	34,000
2022-01-04	1.140	1.174	1.140	1.162	1.162	292,000
2022-01-03	1.170	1.178	1.148	1.156	1.156	87,000
2021-12-30	1.140	1.172	1.134	1.172	1.172	316,000
2021-12-29	1.132	1.162	1.130	1.156	1.156	203,000
2021-12-28	1.160	1.160	1.134	1.156	1.156	217,000
2021-12-27	1.156	1.178	1.142	1.176	1.176	33,000
2021-12-24	1.144	1.170	1.142	1.168	1.168	73,000
2021-12-23	1.184	1.184	1.146	1.158	1.158	58,000
2021-12-22	1.132	1.172	1.128	1.160	1.160	220,000
2021-12-21	1.136	1.174	1.132	1.152	1.152	131,000
2021-12-20	1.150	1.174	1.120	1.156	1.156	341,000
2021-12-17	1.142	1.160	1.142	1.158	1.158	33,000
2021-12-16	1.134	1.172	1.134	1.168	1.168	98,000
2021-12-15	1.174	1.182	1.124	1.158	1.158	126,000
2021-12-14	1.194	1.220	1.118	1.166	1.166	226,000
2021-12-13	1.166	1.188	1.150	1.170	1.170	223,000
2021-12-10	1.130	1.280	1.124	1.148	1.148	683,000
2021-12-09	1.160	1.176	1.146	1.166	1.166	74,000
2021-12-08	1.184	1.194	1.118	1.160	1.160	388,000
2021-12-07	1.160	1.178	1.148	1.156	1.156	59,000
2021-12-06	1.142	1.160	1.136	1.150	1.150	162,000
2021-12-03	1.188	1.188	1.142	1.152	1.152	328,000
2021-12-02	1.190	1.198	1.130	1.164	1.164	582,000
2021-12-01	1.192	1.250	1.150	1.166	1.166	606,000
2021-11-30	1.142	1.214	1.142	1.178	1.178	3,514,000
2021-11-29	1.142	1.210	1.140	1.172	1.172	155,000
2021-11-26	1.198	1.198	1.144	1.174	1.174	232,000
2021-11-25	1.176	1.182	1.152	1.180	1.180	699,000
2021-11-24	1.154	1.182	1.152	1.152	1.152	169,000
2021-11-23	1.152	1.176	1.150	1.154	1.154	389,000
2021-11-22	1.156	1.212	1.142	1.178	1.178	350,000
2021-11-19	1.200	1.238	1.120	1.160	1.160	982,000
2021-11-18	1.122	1.242	1.098	1.192	1.192	911,000
2021-11-17	1.156	1.180	1.134	1.144	1.144	243,000
2021-11-16	1.182	1.236	1.158	1.158	1.158	377,000
2021-11-15	1.148	1.220	1.112	1.180	1.180	636,000
2021-11-12	1.158	1.174	1.140	1.150	1.150	68,000
2021-11-11	1.110	1.220	1.100	1.154	1.154	1,176,000
2021-11-10	1.134	1.232	1.076	1.132	1.132	1,758,000
2021-11-09	1.126	1.154	1.126	1.132	1.132	161,000
2021-11-08	1.178	1.294	1.122	1.148	1.148	1,887,000
2021-11-05	1.132	1.178	1.098	1.170	1.170	1,601,000

← NewerPage 21 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.