SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.655 | 2.685 | 2.590 | 2.625 | 2.625 | 250,000 |
| 2025-11-06 | 2.630 | 2.695 | 2.600 | 2.605 | 2.605 | 274,000 |
| 2025-11-05 | 2.595 | 2.635 | 2.590 | 2.600 | 2.600 | 308,000 |
| 2025-11-03 | 2.660 | 2.680 | 2.570 | 2.635 | 2.635 | 354,000 |
| 2025-11-01 | 2.700 | 2.710 | 2.555 | 2.655 | 2.655 | 884,000 |
| 2025-10-31 | 2.705 | 2.710 | 2.655 | 2.685 | 2.685 | 135,000 |
| 2025-10-30 | 2.715 | 2.715 | 2.655 | 2.690 | 2.690 | 229,000 |
| 2025-10-29 | 2.715 | 2.735 | 2.590 | 2.720 | 2.720 | 575,000 |
| 2025-10-28 | 2.690 | 2.735 | 2.685 | 2.700 | 2.700 | 256,000 |
| 2025-10-27 | 2.740 | 2.770 | 2.650 | 2.730 | 2.730 | 807,000 |
| 2025-10-24 | 2.750 | 2.860 | 2.735 | 2.765 | 2.765 | 350,000 |
| 2025-10-23 | 2.830 | 2.830 | 2.725 | 2.795 | 2.795 | 401,000 |
| 2025-10-22 | 2.820 | 2.880 | 2.820 | 2.850 | 2.850 | 268,000 |
| 2025-10-21 | 2.865 | 2.865 | 2.800 | 2.820 | 2.820 | 648,000 |
| 2025-10-20 | 2.955 | 2.970 | 2.820 | 2.835 | 2.835 | 1,750,000 |
| 2025-10-17 | 2.795 | 2.950 | 2.775 | 2.890 | 2.890 | 1,516,000 |
| 2025-10-16 | 2.870 | 2.960 | 2.625 | 2.690 | 2.690 | 3,685,000 |
| 2025-10-15 | 3.000 | 3.080 | 2.825 | 2.895 | 2.895 | 2,662,000 |
| 2025-10-14 | 3.275 | 3.275 | 3.005 | 3.115 | 3.115 | 2,565,000 |
| 2025-10-13 | 3.305 | 3.350 | 3.205 | 3.280 | 3.280 | 2,170,000 |
| 2025-10-10 | 3.325 | 3.400 | 3.305 | 3.330 | 3.330 | 567,000 |
| 2025-10-09 | 3.260 | 3.350 | 3.260 | 3.345 | 3.345 | 339,000 |
| 2025-10-08 | 3.380 | 3.390 | 3.265 | 3.280 | 3.280 | 954,000 |
| 2025-10-07 | 3.205 | 3.430 | 3.205 | 3.360 | 3.360 | 1,782,000 |
| 2025-10-06 | 3.160 | 3.215 | 3.160 | 3.210 | 3.210 | 247,000 |
| 2025-10-03 | 3.160 | 3.230 | 3.155 | 3.195 | 3.195 | 148,000 |
| 2025-10-02 | 3.185 | 3.235 | 3.155 | 3.180 | 3.180 | 509,000 |
| 2025-10-01 | 3.220 | 3.250 | 3.155 | 3.200 | 3.200 | 430,000 |
| 2025-09-30 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 486,000 |
| 2025-09-29 | 3.200 | 3.300 | 3.165 | 3.215 | 3.215 | 920,000 |
| 2025-09-26 | 3.165 | 3.200 | 3.155 | 3.195 | 3.195 | 281,000 |
| 2025-09-25 | 3.195 | 3.200 | 3.165 | 3.185 | 3.185 | 168,000 |
| 2025-09-24 | 3.160 | 3.185 | 3.145 | 3.180 | 3.180 | 171,000 |
| 2025-09-23 | 3.120 | 3.195 | 3.100 | 3.185 | 3.185 | 217,000 |
| 2025-09-22 | 3.155 | 3.165 | 3.085 | 3.120 | 3.120 | 263,000 |
| 2025-09-19 | 3.170 | 3.170 | 3.105 | 3.135 | 3.135 | 290,000 |
| 2025-09-18 | 3.180 | 3.195 | 3.130 | 3.170 | 3.170 | 203,000 |
| 2025-09-17 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 50,000 |
| 2025-09-16 | 3.215 | 3.215 | 3.160 | 3.180 | 3.180 | 185,000 |
| 2025-09-15 | 3.215 | 3.295 | 3.175 | 3.205 | 3.205 | 389,000 |
| 2025-09-12 | 3.235 | 3.250 | 3.210 | 3.225 | 3.225 | 325,000 |
| 2025-09-11 | 3.220 | 3.290 | 3.125 | 3.240 | 3.240 | 388,000 |
| 2025-09-10 | 3.225 | 3.290 | 3.200 | 3.230 | 3.230 | 496,000 |
| 2025-09-09 | 3.215 | 3.250 | 3.205 | 3.225 | 3.225 | 349,000 |
| 2025-09-08 | 3.200 | 3.250 | 3.125 | 3.200 | 3.200 | 652,000 |
| 2025-09-05 | 3.170 | 3.205 | 3.150 | 3.165 | 3.165 | 134,000 |
| 2025-09-04 | 3.185 | 3.250 | 3.115 | 3.170 | 3.170 | 289,000 |
| 2025-09-03 | 3.155 | 3.205 | 3.100 | 3.120 | 3.120 | 311,000 |
| 2025-09-02 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 135,000 |
| 2025-09-01 | 3.230 | 3.300 | 3.155 | 3.215 | 3.215 | 624,000 |
| 2025-08-29 | 3.235 | 3.235 | 3.190 | 3.220 | 3.220 | 96,000 |
| 2025-08-28 | 3.175 | 3.270 | 3.175 | 3.225 | 3.225 | 260,000 |
| 2025-08-27 | 3.225 | 3.240 | 3.160 | 3.200 | 3.200 | 268,000 |
| 2025-08-26 | 3.235 | 3.240 | 3.155 | 3.225 | 3.225 | 236,000 |
| 2025-08-25 | 3.185 | 3.290 | 3.125 | 3.205 | 3.205 | 1,357,000 |
| 2025-08-22 | 3.125 | 3.195 | 3.090 | 3.125 | 3.125 | 646,000 |
| 2025-08-21 | 3.175 | 3.210 | 3.165 | 3.195 | 3.195 | 385,000 |
| 2025-08-20 | 3.180 | 3.240 | 3.165 | 3.190 | 3.190 | 442,000 |
| 2025-08-19 | 3.105 | 3.180 | 3.105 | 3.170 | 3.170 | 463,000 |
| 2025-08-18 | 3.095 | 3.185 | 3.000 | 3.090 | 3.090 | 1,699,000 |
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.