SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.560 | 2.645 | 2.490 | 2.525 | 2.525 | 512,000 |
| 2025-05-21 | 2.740 | 2.740 | 2.480 | 2.560 | 2.560 | 1,246,000 |
| 2025-05-20 | 2.750 | 2.750 | 2.700 | 2.715 | 2.715 | 80,000 |
| 2025-05-19 | 2.830 | 2.830 | 2.730 | 2.740 | 2.740 | 280,000 |
| 2025-05-16 | 2.810 | 2.830 | 2.785 | 2.825 | 2.825 | 68,000 |
| 2025-05-15 | 2.840 | 2.840 | 2.780 | 2.810 | 2.810 | 193,000 |
| 2025-05-14 | 2.855 | 2.875 | 2.815 | 2.835 | 2.835 | 61,000 |
| 2025-05-13 | 2.810 | 2.880 | 2.790 | 2.865 | 2.865 | 266,000 |
| 2025-05-12 | 2.800 | 2.840 | 2.765 | 2.790 | 2.790 | 293,000 |
| 2025-05-08 | 2.745 | 2.830 | 2.745 | 2.780 | 2.780 | 82,000 |
| 2025-05-07 | 2.810 | 2.955 | 2.700 | 2.710 | 2.710 | 882,000 |
| 2025-05-06 | 2.825 | 2.850 | 2.800 | 2.800 | 2.800 | 88,000 |
| 2025-05-05 | 2.845 | 2.880 | 2.790 | 2.790 | 2.790 | 151,000 |
| 2025-05-02 | 2.820 | 2.850 | 2.815 | 2.820 | 2.820 | 52,000 |
| 2025-04-30 | 2.820 | 2.845 | 2.800 | 2.800 | 2.800 | 85,000 |
| 2025-04-29 | 2.930 | 2.985 | 2.820 | 2.820 | 2.820 | 200,000 |
| 2025-04-28 | 2.920 | 2.930 | 2.850 | 2.930 | 2.930 | 193,000 |
| 2025-04-25 | 2.865 | 2.915 | 2.860 | 2.890 | 2.890 | 63,000 |
| 2025-04-24 | 2.880 | 2.930 | 2.850 | 2.860 | 2.860 | 124,000 |
| 2025-04-23 | 2.850 | 2.985 | 2.830 | 2.845 | 2.845 | 247,000 |
| 2025-04-22 | 2.860 | 2.880 | 2.830 | 2.865 | 2.865 | 158,000 |
| 2025-04-21 | 2.800 | 2.900 | 2.790 | 2.835 | 2.835 | 233,000 |
| 2025-04-18 | 2.810 | 2.820 | 2.785 | 2.820 | 2.820 | 19,000 |
| 2025-04-17 | 2.820 | 2.845 | 2.800 | 2.810 | 2.810 | 64,000 |
| 2025-04-16 | 2.805 | 2.815 | 2.790 | 2.815 | 2.815 | 44,000 |
| 2025-04-15 | 2.860 | 2.865 | 2.800 | 2.800 | 2.800 | 71,000 |
| 2025-04-14 | 2.835 | 2.865 | 2.805 | 2.865 | 2.865 | 43,000 |
| 2025-04-11 | 2.805 | 2.900 | 2.745 | 2.845 | 2.845 | 236,000 |
| 2025-04-10 | 2.730 | 2.850 | 2.710 | 2.785 | 2.785 | 79,000 |
| 2025-04-09 | 2.750 | 2.950 | 2.625 | 2.670 | 2.670 | 380,000 |
| 2025-04-08 | 2.785 | 2.860 | 2.725 | 2.815 | 2.815 | 210,000 |
| 2025-04-07 | 2.800 | 2.865 | 2.620 | 2.690 | 2.690 | 1,279,000 |
| 2025-04-04 | 2.925 | 2.945 | 2.880 | 2.935 | 2.935 | 179,000 |
| 2025-04-03 | 2.940 | 3.030 | 2.920 | 2.920 | 2.920 | 198,000 |
| 2025-04-02 | 2.935 | 2.970 | 2.920 | 2.965 | 2.965 | 71,000 |
| 2025-04-01 | 2.985 | 2.985 | 2.945 | 2.945 | 2.945 | 141,000 |
| 2025-03-31 | 2.990 | 2.995 | 2.940 | 2.965 | 2.965 | 45,000 |
| 2025-03-28 | 3.000 | 3.000 | 2.895 | 2.990 | 2.990 | 322,000 |
| 2025-03-27 | 3.045 | 3.050 | 3.000 | 3.005 | 3.005 | 207,000 |
| 2025-03-26 | 3.040 | 3.070 | 3.040 | 3.055 | 3.055 | 24,000 |
| 2025-03-25 | 3.070 | 3.075 | 3.005 | 3.045 | 3.045 | 120,000 |
| 2025-03-24 | 3.075 | 3.085 | 3.040 | 3.045 | 3.045 | 130,000 |
| 2025-03-21 | 3.160 | 3.165 | 3.060 | 3.060 | 3.060 | 104,000 |
| 2025-03-20 | 3.145 | 3.185 | 3.135 | 3.155 | 3.155 | 162,000 |
| 2025-03-19 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 36,000 |
| 2025-03-18 | 3.125 | 3.155 | 3.125 | 3.135 | 3.135 | 211,000 |
| 2025-03-17 | 3.090 | 3.185 | 3.090 | 3.140 | 3.140 | 205,000 |
| 2025-03-14 | 3.065 | 3.100 | 3.060 | 3.065 | 3.065 | 150,000 |
| 2025-03-13 | 3.135 | 3.135 | 3.035 | 3.050 | 3.050 | 380,000 |
| 2025-03-12 | 3.155 | 3.165 | 3.135 | 3.160 | 3.160 | 86,000 |
| 2025-03-11 | 3.165 | 3.195 | 3.140 | 3.175 | 3.175 | 96,000 |
| 2025-03-10 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 42,000 |
| 2025-03-07 | 3.240 | 3.300 | 3.140 | 3.145 | 3.145 | 279,000 |
| 2025-03-06 | 3.265 | 3.350 | 3.120 | 3.230 | 3.230 | 1,427,000 |
| 2025-03-05 | 3.200 | 3.245 | 3.180 | 3.235 | 3.235 | 465,000 |
| 2025-03-04 | 3.140 | 3.200 | 3.135 | 3.200 | 3.200 | 355,000 |
| 2025-03-03 | 3.165 | 3.165 | 3.100 | 3.125 | 3.125 | 214,000 |
| 2025-02-28 | 3.120 | 3.170 | 3.095 | 3.165 | 3.165 | 323,000 |
| 2025-02-27 | 3.130 | 3.130 | 3.080 | 3.120 | 3.120 | 219,000 |
| 2025-02-26 | 3.200 | 3.220 | 3.095 | 3.120 | 3.120 | 748,000 |
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.