SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.655	2.675	2.645	2.660	2.660	41,000
2026-04-29	2.700	2.705	2.650	2.650	2.650	99,000
2026-04-28	2.730	2.740	2.675	2.675	2.675	244,000
2026-04-27	2.675	2.730	2.660	2.700	2.700	237,000
2026-04-24	2.740	2.785	2.675	2.695	2.695	557,000
2026-04-23	2.730	2.760	2.720	2.740	2.740	595,000
2026-04-22	2.695	2.730	2.665	2.710	2.710	202,000
2026-04-21	2.660	2.735	2.660	2.680	2.680	337,000
2026-04-20	2.670	2.685	2.630	2.640	2.640	185,000
2026-04-17	2.700	2.700	2.640	2.650	2.650	187,000
2026-04-16	2.710	2.720	2.680	2.685	2.685	58,000
2026-04-15	2.710	2.710	2.680	2.680	2.680	40,000
2026-04-14	2.650	2.740	2.650	2.705	2.705	376,000
2026-04-13	2.685	2.685	2.620	2.625	2.625	161,000
2026-04-10	2.685	2.690	2.640	2.660	2.660	87,000
2026-04-09	2.685	2.715	2.670	2.680	2.680	106,000
2026-04-08	2.715	2.715	2.670	2.695	2.695	254,000
2026-04-07	2.830	2.830	2.715	2.755	2.755	1,066,000
2026-04-06	2.695	2.855	2.695	2.795	2.795	917,000
2026-04-03	2.680	2.730	2.605	2.705	2.705	590,000
2026-04-02	2.665	2.705	2.550	2.650	2.650	458,000
2026-04-01	2.690	2.690	2.675	2.690	2.690	48,000
2026-03-31	2.690	2.690	2.660	2.680	2.680	87,000
2026-03-30	2.635	2.690	2.635	2.680	2.680	239,000
2026-03-27	2.710	2.750	2.545	2.650	2.650	672,000
2026-03-26	2.735	2.740	2.690	2.720	2.720	51,000
2026-03-25	2.780	2.780	2.605	2.730	2.730	426,000
2026-03-24	2.755	2.770	2.750	2.770	2.770	67,000
2026-03-23	2.805	2.810	2.750	2.780	2.780	160,000
2026-03-20	2.820	2.850	2.780	2.805	2.805	235,000
2026-03-19	2.785	2.860	2.765	2.810	2.810	368,000
2026-03-18	2.730	2.785	2.730	2.775	2.775	303,000
2026-03-17	2.735	2.735	2.700	2.715	2.715	89,000
2026-03-16	2.715	2.740	2.685	2.735	2.735	91,000
2026-03-13	2.720	2.720	2.685	2.705	2.705	62,000
2026-03-12	2.710	2.725	2.690	2.715	2.715	87,000
2026-03-11	2.700	2.725	2.695	2.700	2.700	81,000
2026-03-10	2.710	2.770	2.695	2.700	2.700	164,000
2026-03-09	2.710	2.715	2.670	2.705	2.705	58,000
2026-03-06	2.710	2.720	2.690	2.700	2.700	179,000
2026-03-05	2.755	2.760	2.710	2.715	2.715	55,000
2026-03-04	2.730	2.760	2.725	2.735	2.735	86,000
2026-03-03	2.715	2.770	2.650	2.700	2.700	1,880,000
2026-03-02	2.775	2.795	2.710	2.760	2.760	685,000
2026-02-27	2.810	2.810	2.770	2.795	2.795	126,000
2026-02-26	2.805	2.820	2.800	2.800	2.800	101,000
2026-02-25	2.820	2.835	2.780	2.815	2.815	127,000
2026-02-24	2.845	2.880	2.805	2.830	2.830	254,000
2026-02-20	2.830	2.845	2.810	2.825	2.825	98,000
2026-02-19	2.860	2.860	2.835	2.860	2.860	93,000
2026-02-18	2.850	2.885	2.850	2.880	2.880	129,000
2026-02-17	2.835	2.855	2.825	2.850	2.850	63,000
2026-02-16	2.860	2.900	2.810	2.850	2.850	606,000
2026-02-13	2.840	2.890	2.700	2.880	2.880	681,000
2026-02-12	2.830	2.840	2.815	2.835	2.835	79,000
2026-02-11	2.830	2.840	2.800	2.815	2.815	136,000
2026-02-10	2.870	2.890	2.800	2.840	2.840	325,000
2026-02-09	2.885	2.895	2.835	2.865	2.865	479,000
2026-02-06	2.905	2.905	2.860	2.875	2.875	214,000
2026-02-05	2.880	2.915	2.845	2.915	2.915	286,000

← NewerPage 3 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.