SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.080 | 3.225 | 3.080 | 3.150 | 3.150 | 1,667,000 |
| 2025-02-24 | 3.100 | 3.120 | 3.055 | 3.060 | 3.060 | 429,000 |
| 2025-02-21 | 3.120 | 3.145 | 3.035 | 3.055 | 3.055 | 584,000 |
| 2025-02-20 | 3.015 | 3.150 | 3.015 | 3.100 | 3.100 | 1,086,000 |
| 2025-02-19 | 3.045 | 3.045 | 3.020 | 3.030 | 3.030 | 37,000 |
| 2025-02-18 | 3.040 | 3.135 | 3.000 | 3.030 | 3.030 | 398,000 |
| 2025-02-17 | 3.035 | 3.055 | 3.035 | 3.040 | 3.040 | 130,000 |
| 2025-02-14 | 3.015 | 3.095 | 3.000 | 3.010 | 3.010 | 512,000 |
| 2025-02-13 | 3.090 | 3.100 | 2.970 | 3.010 | 3.010 | 548,000 |
| 2025-02-12 | 3.055 | 3.055 | 2.990 | 3.010 | 3.010 | 342,000 |
| 2025-02-11 | 3.010 | 3.060 | 3.005 | 3.035 | 3.035 | 124,000 |
| 2025-02-10 | 3.045 | 3.045 | 3.000 | 3.005 | 3.005 | 171,000 |
| 2025-02-07 | 3.070 | 3.070 | 2.965 | 3.035 | 3.035 | 306,000 |
| 2025-02-06 | 3.085 | 3.090 | 3.025 | 3.055 | 3.055 | 169,000 |
| 2025-02-05 | 3.020 | 3.085 | 2.955 | 3.060 | 3.060 | 331,000 |
| 2025-02-04 | 3.095 | 3.095 | 3.000 | 3.050 | 3.050 | 264,000 |
| 2025-02-03 | 3.170 | 3.190 | 2.985 | 3.080 | 3.080 | 670,000 |
| 2025-01-31 | 3.070 | 3.230 | 3.030 | 3.135 | 3.135 | 857,000 |
| 2025-01-30 | 3.130 | 3.130 | 3.030 | 3.075 | 3.075 | 115,000 |
| 2025-01-29 | 3.140 | 3.170 | 3.030 | 3.095 | 3.095 | 494,000 |
| 2025-01-28 | 3.050 | 3.135 | 2.935 | 3.090 | 3.090 | 1,218,000 |
| 2025-01-27 | 3.140 | 3.280 | 3.050 | 3.050 | 3.050 | 1,049,000 |
| 2025-01-24 | 3.210 | 3.350 | 3.035 | 3.090 | 3.090 | 1,639,000 |
| 2025-01-23 | 3.110 | 3.455 | 3.050 | 3.205 | 3.205 | 5,902,000 |
| 2025-01-22 | 3.105 | 3.105 | 3.040 | 3.090 | 3.090 | 293,000 |
| 2025-01-21 | 3.095 | 3.110 | 3.020 | 3.040 | 3.040 | 290,000 |
| 2025-01-20 | 3.095 | 3.120 | 3.035 | 3.040 | 3.040 | 538,000 |
| 2025-01-17 | 3.020 | 3.100 | 2.940 | 3.095 | 3.095 | 928,000 |
| 2025-01-16 | 3.120 | 3.120 | 3.010 | 3.070 | 3.070 | 540,000 |
| 2025-01-15 | 3.110 | 3.120 | 3.080 | 3.080 | 3.080 | 116,000 |
| 2025-01-14 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 172,000 |
| 2025-01-13 | 3.060 | 3.130 | 3.000 | 3.090 | 3.090 | 777,000 |
| 2025-01-10 | 3.020 | 3.070 | 2.980 | 2.995 | 2.995 | 300,000 |
| 2025-01-09 | 3.090 | 3.125 | 2.980 | 2.995 | 2.995 | 445,000 |
| 2025-01-08 | 3.000 | 3.140 | 2.955 | 3.060 | 3.060 | 651,000 |
| 2025-01-06 | 2.960 | 3.000 | 2.890 | 3.000 | 3.000 | 65,000 |
| 2025-01-03 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 134,000 |
| 2024-12-30 | 2.955 | 3.110 | 2.870 | 3.050 | 3.050 | 784,000 |
| 2024-12-28 | 3.050 | 3.050 | 2.940 | 2.945 | 2.945 | 298,000 |
| 2024-12-27 | 3.085 | 3.100 | 2.875 | 2.960 | 2.960 | 511,000 |
| 2024-12-26 | 3.010 | 3.150 | 2.915 | 2.930 | 2.930 | 482,000 |
| 2024-12-25 | 2.785 | 3.190 | 2.785 | 2.965 | 2.965 | 1,965,000 |
| 2024-12-24 | 2.805 | 2.835 | 2.750 | 2.800 | 2.800 | 148,000 |
| 2024-12-23 | 2.845 | 2.845 | 2.740 | 2.805 | 2.805 | 204,000 |
| 2024-12-20 | 2.710 | 2.845 | 2.710 | 2.730 | 2.730 | 453,000 |
| 2024-12-19 | 2.680 | 2.860 | 2.670 | 2.675 | 2.675 | 528,000 |
| 2024-12-18 | 2.700 | 2.705 | 2.675 | 2.680 | 2.680 | 39,000 |
| 2024-12-17 | 2.755 | 2.755 | 2.650 | 2.690 | 2.690 | 266,000 |
| 2024-12-16 | 2.780 | 2.780 | 2.675 | 2.700 | 2.700 | 357,000 |
| 2024-12-13 | 2.780 | 2.790 | 2.740 | 2.740 | 2.740 | 100,000 |
| 2024-12-12 | 2.760 | 2.840 | 2.750 | 2.805 | 2.805 | 49,000 |
| 2024-12-11 | 2.795 | 2.800 | 2.795 | 2.800 | 2.800 | 22,000 |
| 2024-12-10 | 2.790 | 2.860 | 2.790 | 2.845 | 2.845 | 28,000 |
| 2024-12-09 | 2.850 | 2.850 | 2.825 | 2.825 | 2.825 | 23,000 |
| 2024-12-06 | 2.845 | 2.845 | 2.815 | 2.820 | 2.820 | 36,000 |
| 2024-12-05 | 2.775 | 2.850 | 2.765 | 2.835 | 2.835 | 44,000 |
| 2024-12-04 | 2.845 | 2.900 | 2.730 | 2.845 | 2.845 | 128,000 |
| 2024-12-03 | 2.870 | 2.870 | 2.790 | 2.855 | 2.855 | 138,000 |
| 2024-12-02 | 2.835 | 2.950 | 2.820 | 2.870 | 2.870 | 203,000 |
| 2024-11-29 | 2.870 | 2.900 | 2.805 | 2.825 | 2.825 | 100,000 |
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.