SamaraEnergo ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.080	3.110	3.030	3.050	3.050	458,000
2025-08-14	3.100	3.120	3.070	3.070	3.070	452,000
2025-08-13	3.085	3.110	3.045	3.090	3.090	432,000
2025-08-12	3.080	3.125	3.000	3.080	3.080	1,475,000
2025-08-11	2.950	3.140	2.805	3.085	3.085	2,126,000
2025-08-08	2.815	2.940	2.815	2.890	2.890	598,000
2025-08-07	2.800	2.950	2.770	2.790	2.790	1,768,000
2025-08-06	2.800	2.860	2.710	2.775	2.775	1,764,000
2025-08-05	2.685	2.830	2.685	2.800	2.800	1,626,000
2025-08-04	2.685	2.795	2.675	2.750	2.750	967,000
2025-08-01	2.760	2.940	2.665	2.675	2.675	2,138,000
2025-07-31	3.340	3.490	2.630	2.700	2.700	9,744,000
2025-07-30	3.195	3.265	3.100	3.265	3.265	3,878,000
2025-07-29	2.510	3.055	2.490	2.970	2.970	7,542,000
2025-07-28	2.475	2.570	2.475	2.505	2.505	416,000
2025-07-25	2.445	2.500	2.445	2.470	2.470	283,000
2025-07-24	2.420	2.445	2.420	2.445	2.445	60,000
2025-07-23	2.410	2.450	2.345	2.425	2.425	438,000
2025-07-22	2.415	2.415	2.400	2.400	2.400	99,000
2025-07-21	2.415	2.415	2.400	2.415	2.415	94,000
2025-07-18	2.400	2.410	2.390	2.400	2.400	94,000
2025-07-17	2.380	2.400	2.365	2.400	2.400	272,000
2025-07-16	2.380	2.420	2.310	2.375	2.375	241,000
2025-07-15	2.370	2.410	2.370	2.400	2.400	95,000
2025-07-14	2.345	2.385	2.290	2.360	2.360	123,000
2025-07-11	2.385	2.400	2.345	2.385	2.385	89,000
2025-07-10	2.390	2.390	2.365	2.380	2.380	257,000
2025-07-09	2.400	2.425	2.385	2.385	2.385	76,000
2025-07-08	2.450	2.460	2.380	2.415	2.415	329,000
2025-07-07	2.475	2.475	2.410	2.435	2.435	118,000
2025-07-04	2.460	2.480	2.445	2.445	2.445	24,000
2025-07-03	2.465	2.465	2.405	2.445	2.445	243,000
2025-07-02	2.480	2.480	2.440	2.440	2.440	165,000
2025-07-01	2.495	2.495	2.445	2.475	2.475	207,000
2025-06-30	2.500	2.500	2.425	2.490	2.490	84,000
2025-06-27	2.475	2.500	2.475	2.495	2.495	14,000
2025-06-26	2.500	2.510	2.465	2.465	2.465	37,000
2025-06-25	2.455	2.530	2.435	2.495	2.495	146,000
2025-06-24	2.495	2.495	2.415	2.440	2.440	86,000
2025-06-23	2.535	2.535	2.490	2.490	2.490	114,000
2025-06-20	2.545	2.545	2.530	2.535	2.535	18,000
2025-06-19	2.470	2.595	2.470	2.535	2.535	155,000
2025-06-18	2.485	2.495	2.480	2.490	2.490	18,000
2025-06-17	2.470	2.495	2.465	2.490	2.490	8,000
2025-06-16	2.495	2.495	2.460	2.465	2.465	42,000
2025-06-13	2.475	2.475	2.460	2.465	2.465	14,000
2025-06-11	2.475	2.495	2.465	2.490	2.490	30,000
2025-06-10	2.505	2.505	2.475	2.475	2.475	143,000
2025-06-09	2.535	2.560	2.505	2.510	2.510	61,000
2025-06-06	2.595	2.605	2.535	2.560	2.560	160,000
2025-06-05	2.595	2.595	2.550	2.580	2.580	57,000
2025-06-04	2.600	2.605	2.510	2.535	2.535	208,000
2025-06-03	2.490	2.500	2.465	2.490	2.490	56,000
2025-06-02	2.405	2.490	2.405	2.470	2.470	19,000
2025-05-30	2.485	2.495	2.450	2.470	2.470	41,000
2025-05-29	2.445	2.495	2.445	2.470	2.470	39,000
2025-05-28	2.410	2.500	2.395	2.475	2.475	211,000
2025-05-27	2.415	2.415	2.355	2.395	2.395	94,000
2025-05-26	2.590	2.590	2.340	2.395	2.395	555,000
2025-05-23	2.525	2.560	2.505	2.550	2.550	85,000

← NewerPage 6 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.