SamaraEnergo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.845 | 2.875 | 2.810 | 2.855 | 2.855 | 104,000 |
| 2024-11-27 | 2.785 | 2.825 | 2.650 | 2.815 | 2.815 | 393,000 |
| 2024-11-26 | 2.860 | 2.950 | 2.730 | 2.790 | 2.790 | 650,000 |
| 2024-11-25 | 2.900 | 2.920 | 2.850 | 2.870 | 2.870 | 65,000 |
| 2024-11-22 | 2.895 | 2.925 | 2.815 | 2.895 | 2.895 | 154,000 |
| 2024-11-21 | 2.945 | 2.975 | 2.885 | 2.905 | 2.905 | 100,000 |
| 2024-11-20 | 2.935 | 3.000 | 2.900 | 2.945 | 2.945 | 177,000 |
| 2024-11-19 | 2.970 | 2.980 | 2.850 | 2.885 | 2.885 | 555,000 |
| 2024-11-18 | 3.000 | 3.000 | 2.900 | 2.945 | 2.945 | 366,000 |
| 2024-11-15 | 3.050 | 3.225 | 2.950 | 3.005 | 3.005 | 592,000 |
| 2024-11-14 | 3.020 | 3.040 | 2.985 | 3.035 | 3.035 | 237,000 |
| 2024-11-13 | 2.975 | 3.020 | 2.970 | 3.010 | 3.010 | 152,000 |
| 2024-11-12 | 2.995 | 3.005 | 2.910 | 2.985 | 2.985 | 318,000 |
| 2024-11-11 | 3.010 | 3.100 | 2.865 | 3.000 | 3.000 | 772,000 |
| 2024-11-08 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 266,000 |
| 2024-11-07 | 2.780 | 3.045 | 2.780 | 2.960 | 2.960 | 2,715,000 |
| 2024-11-06 | 2.805 | 2.805 | 2.745 | 2.760 | 2.760 | 78,000 |
| 2024-11-05 | 2.760 | 2.790 | 2.760 | 2.780 | 2.780 | 45,000 |
| 2024-11-02 | 2.755 | 2.780 | 2.705 | 2.745 | 2.745 | 47,000 |
| 2024-11-01 | 2.750 | 2.770 | 2.670 | 2.740 | 2.740 | 116,000 |
| 2024-10-31 | 2.820 | 2.820 | 2.715 | 2.715 | 2.715 | 235,000 |
| 2024-10-30 | 2.740 | 2.895 | 2.740 | 2.825 | 2.825 | 187,000 |
| 2024-10-29 | 2.750 | 2.820 | 2.685 | 2.745 | 2.745 | 241,000 |
| 2024-10-28 | 2.785 | 2.820 | 2.770 | 2.770 | 2.770 | 190,000 |
| 2024-10-25 | 2.865 | 2.865 | 2.780 | 2.785 | 2.785 | 172,000 |
| 2024-10-24 | 2.860 | 2.950 | 2.850 | 2.850 | 2.850 | 215,000 |
| 2024-10-23 | 2.855 | 2.875 | 2.790 | 2.815 | 2.815 | 296,000 |
| 2024-10-22 | 2.895 | 2.900 | 2.845 | 2.870 | 2.870 | 158,000 |
| 2024-10-21 | 2.835 | 2.970 | 2.820 | 2.860 | 2.860 | 242,000 |
| 2024-10-18 | 2.850 | 2.850 | 2.830 | 2.835 | 2.835 | 31,000 |
| 2024-10-17 | 2.855 | 2.880 | 2.815 | 2.850 | 2.850 | 141,000 |
| 2024-10-16 | 2.845 | 2.895 | 2.810 | 2.840 | 2.840 | 240,000 |
| 2024-10-15 | 2.835 | 2.900 | 2.835 | 2.855 | 2.855 | 91,000 |
| 2024-10-14 | 2.820 | 2.835 | 2.800 | 2.835 | 2.835 | 125,000 |
| 2024-10-11 | 2.890 | 2.905 | 2.805 | 2.820 | 2.820 | 161,000 |
| 2024-10-10 | 2.890 | 2.900 | 2.870 | 2.870 | 2.870 | 37,000 |
| 2024-10-09 | 2.895 | 2.900 | 2.860 | 2.860 | 2.860 | 57,000 |
| 2024-10-08 | 2.895 | 3.005 | 2.835 | 2.895 | 2.895 | 370,000 |
| 2024-10-07 | 2.880 | 2.890 | 2.835 | 2.860 | 2.860 | 209,000 |
| 2024-10-04 | 2.840 | 2.885 | 2.835 | 2.880 | 2.880 | 55,000 |
| 2024-10-03 | 2.860 | 2.895 | 2.835 | 2.840 | 2.840 | 176,000 |
| 2024-10-02 | 2.840 | 2.990 | 2.840 | 2.850 | 2.850 | 941,000 |
| 2024-10-01 | 2.970 | 3.000 | 2.810 | 2.835 | 2.835 | 2,255,000 |
| 2024-09-30 | 3.025 | 3.045 | 2.980 | 2.985 | 2.985 | 88,000 |
| 2024-09-27 | 3.005 | 3.050 | 3.000 | 3.040 | 3.040 | 130,000 |
| 2024-09-26 | 3.035 | 3.060 | 2.905 | 3.030 | 3.030 | 437,000 |
| 2024-09-25 | 3.075 | 3.075 | 3.030 | 3.040 | 3.040 | 98,000 |
| 2024-09-24 | 3.030 | 3.085 | 3.030 | 3.050 | 3.050 | 118,000 |
| 2024-09-23 | 3.040 | 3.040 | 2.940 | 3.030 | 3.030 | 327,000 |
| 2024-09-20 | 2.975 | 3.055 | 2.970 | 3.005 | 3.005 | 327,000 |
| 2024-09-19 | 3.040 | 3.050 | 2.965 | 3.000 | 3.000 | 243,000 |
| 2024-09-18 | 3.035 | 3.065 | 2.980 | 3.035 | 3.035 | 158,000 |
| 2024-09-17 | 3.080 | 3.080 | 2.960 | 3.030 | 3.030 | 328,000 |
| 2024-09-16 | 2.990 | 3.090 | 2.980 | 3.000 | 3.000 | 207,000 |
| 2024-09-13 | 3.050 | 3.095 | 2.775 | 2.975 | 2.975 | 1,101,000 |
| 2024-09-12 | 3.080 | 3.110 | 3.015 | 3.020 | 3.020 | 68,000 |
| 2024-09-11 | 3.090 | 3.205 | 3.085 | 3.085 | 3.085 | 311,000 |
| 2024-09-10 | 2.990 | 3.175 | 2.825 | 3.080 | 3.080 | 970,000 |
| 2024-09-09 | 2.950 | 3.050 | 2.905 | 3.005 | 3.005 | 348,000 |
| 2024-09-06 | 2.970 | 2.980 | 2.925 | 2.930 | 2.930 | 63,000 |
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.