Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.805	2.980	2.730	2.815	2.815	6,202,000
2026-10-16	2.520	2.725	2.505	2.725	2.725	4,729,000
2026-10-15	2.150	2.640	2.140	2.460	2.460	5,502,000
2026-10-14	2.070	2.180	2.065	2.070	2.070	798,000
2026-10-13	2.065	2.105	2.060	2.085	2.085	190,000
2026-10-12	2.090	2.115	2.035	2.055	2.055	207,000
2026-10-09	2.105	2.110	2.085	2.100	2.100	30,000
2026-10-08	2.105	2.125	2.095	2.100	2.100	34,000
2026-10-07	2.145	2.145	2.095	2.145	2.145	19,000
2026-10-06	2.135	2.140	2.080	2.120	2.120	62,000
2026-10-05	2.160	2.160	2.055	2.110	2.110	258,000
2026-10-02	2.145	2.165	2.140	2.145	2.145	20,000
2026-10-01	2.165	2.225	2.140	2.175	2.175	1,903,000
2026-09-30	2.145	2.165	2.130	2.160	2.160	204,000
2026-09-29	2.175	2.240	2.110	2.140	2.140	2,130,000
2026-09-28	2.125	2.190	2.125	2.170	2.170	276,000
2026-09-25	2.140	2.215	2.115	2.140	2.140	3,805,000
2026-09-24	2.150	2.150	2.110	2.135	2.135	70,000
2026-09-23	2.165	2.175	2.115	2.115	2.115	111,000
2026-09-22	2.185	2.205	2.155	2.165	2.165	354,000
2026-09-21	2.140	2.210	2.115	2.200	2.200	469,000
2026-09-18	2.115	2.175	2.105	2.135	2.135	1,520,000
2026-09-17	2.085	2.135	2.060	2.065	2.065	1,084,000
2026-09-16	2.090	2.105	2.085	2.090	2.090	19,000
2026-09-15	2.090	2.100	2.080	2.085	2.085	80,000
2026-09-14	2.080	2.100	2.065	2.085	2.085	122,000
2026-09-11	2.100	2.100	2.085	2.090	2.090	116,000
2026-09-10	2.080	2.105	2.080	2.100	2.100	58,000
2026-09-09	2.110	2.120	2.090	2.095	2.095	86,000
2026-09-08	2.110	2.120	2.085	2.105	2.105	232,000
2026-09-07	2.120	2.130	2.095	2.115	2.115	200,000
2026-09-04	2.130	2.130	2.105	2.125	2.125	77,000
2026-09-03	2.120	2.130	2.105	2.110	2.110	144,000
2026-09-02	2.115	2.120	2.100	2.115	2.115	183,000
2026-09-01	2.145	2.150	2.105	2.115	2.115	573,000
2026-08-31	2.085	2.190	2.085	2.170	2.170	830,000
2026-08-28	2.105	2.190	2.090	2.105	2.105	979,000
2026-08-27	2.120	2.185	2.045	2.110	2.110	1,753,000
2026-08-26	2.115	2.160	2.070	2.085	2.085	1,128,000
2026-08-25	2.090	2.165	2.085	2.120	2.120	1,407,000
2026-08-24	2.120	2.170	2.060	2.070	2.070	1,669,000
2026-08-21	2.100	2.135	2.070	2.115	2.115	777,000
2026-08-20	2.095	2.190	2.090	2.140	2.140	2,567,000
2026-08-19	2.070	2.160	2.070	2.115	2.115	2,238,000
2026-08-18	2.045	2.150	2.035	2.040	2.040	2,737,000
2026-08-17	2.010	2.080	1.970	2.005	2.005	1,398,000
2026-08-14	2.095	2.175	1.975	2.020	2.020	5,124,000
2026-08-13	2.120	2.195	2.065	2.110	2.110	2,223,000
2026-08-12	2.120	2.240	2.090	2.105	2.105	4,420,000
2026-08-11	2.130	2.130	2.100	2.110	2.110	434,000
2026-08-10	2.085	2.150	2.080	2.110	2.110	1,179,000
2026-08-07	2.115	2.160	2.080	2.115	2.115	705,000
2026-08-06	2.225	2.235	2.060	2.130	2.130	1,302,000
2026-08-05	2.040	2.265	2.040	2.250	2.250	2,674,000
2026-08-04	2.020	2.035	1.965	1.980	1.980	1,160,000
2026-08-03	1.960	2.050	1.955	2.045	2.045	407,000
2026-07-31	1.930	1.945	1.910	1.930	1.930	39,000
2026-07-30	1.945	1.960	1.900	1.930	1.930	241,000
2026-07-29	1.900	1.945	1.890	1.930	1.930	554,000
2026-07-28	1.870	1.945	1.870	1.910	1.910	392,000

Page 1 of 2 · 66 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.