Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.970 | 2.975 | 2.940 | 2.960 | 2.960 | 62,000 |
| 2024-09-04 | 2.805 | 2.985 | 2.785 | 2.885 | 2.885 | 119,000 |
| 2024-09-03 | 2.910 | 2.985 | 2.740 | 2.760 | 2.760 | 549,000 |
| 2024-09-02 | 2.930 | 3.010 | 2.850 | 3.000 | 3.000 | 213,000 |
| 2024-08-30 | 2.970 | 3.020 | 2.930 | 3.015 | 3.015 | 75,000 |
| 2024-08-29 | 3.030 | 3.035 | 2.990 | 2.990 | 2.990 | 71,000 |
| 2024-08-28 | 3.090 | 3.090 | 2.960 | 3.020 | 3.020 | 36,000 |
| 2024-08-27 | 2.965 | 3.120 | 2.925 | 3.100 | 3.100 | 164,000 |
| 2024-08-26 | 2.950 | 3.085 | 2.950 | 3.020 | 3.020 | 52,000 |
| 2024-08-23 | 2.955 | 2.980 | 2.885 | 2.890 | 2.890 | 233,000 |
| 2024-08-22 | 3.015 | 3.020 | 2.950 | 2.975 | 2.975 | 315,000 |
| 2024-08-21 | 3.050 | 3.080 | 2.970 | 3.035 | 3.035 | 222,000 |
| 2024-08-20 | 3.105 | 3.135 | 3.000 | 3.075 | 3.075 | 244,000 |
| 2024-08-19 | 3.235 | 3.285 | 3.100 | 3.100 | 3.100 | 359,000 |
| 2024-08-16 | 3.275 | 3.435 | 3.230 | 3.290 | 3.290 | 384,000 |
| 2024-08-15 | 3.275 | 3.330 | 3.180 | 3.240 | 3.240 | 215,000 |
| 2024-08-14 | 3.400 | 3.450 | 3.200 | 3.225 | 3.225 | 250,000 |
| 2024-08-13 | 3.070 | 3.495 | 3.070 | 3.305 | 3.305 | 1,487,000 |
| 2024-08-12 | 3.100 | 3.100 | 3.035 | 3.080 | 3.080 | 152,000 |
| 2024-08-09 | 3.110 | 3.125 | 3.030 | 3.030 | 3.030 | 74,000 |
| 2024-08-08 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 36,000 |
| 2024-08-07 | 3.145 | 3.145 | 3.075 | 3.120 | 3.120 | 169,000 |
| 2024-08-06 | 3.085 | 3.155 | 3.050 | 3.120 | 3.120 | 223,000 |
| 2024-08-05 | 3.170 | 3.240 | 3.020 | 3.110 | 3.110 | 2,000,000 |
| 2024-08-02 | 3.220 | 3.250 | 3.165 | 3.195 | 3.195 | 551,000 |
| 2024-08-01 | 3.200 | 3.320 | 3.200 | 3.250 | 3.250 | 436,000 |
| 2024-07-31 | 3.125 | 3.205 | 3.120 | 3.200 | 3.200 | 158,000 |
| 2024-07-30 | 3.175 | 3.180 | 3.015 | 3.165 | 3.165 | 225,000 |
| 2024-07-29 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 47,000 |
| 2024-07-26 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 83,000 |
| 2024-07-25 | 3.170 | 3.210 | 3.170 | 3.200 | 3.200 | 41,000 |
| 2024-07-24 | 3.170 | 3.195 | 3.170 | 3.190 | 3.190 | 25,000 |
| 2024-07-23 | 3.205 | 3.205 | 3.140 | 3.165 | 3.165 | 238,000 |
| 2024-07-22 | 3.140 | 3.210 | 3.140 | 3.185 | 3.185 | 403,000 |
| 2024-07-19 | 3.125 | 3.175 | 3.120 | 3.150 | 3.150 | 312,000 |
| 2024-07-18 | 3.130 | 3.140 | 3.095 | 3.140 | 3.140 | 24,000 |
| 2024-07-17 | 3.090 | 3.120 | 3.090 | 3.120 | 3.120 | 65,000 |
| 2024-07-16 | 3.070 | 3.105 | 3.070 | 3.080 | 3.080 | 28,000 |
| 2024-07-15 | 3.100 | 3.160 | 3.055 | 3.075 | 3.075 | 375,000 |
| 2024-07-12 | 3.250 | 3.290 | 3.090 | 3.100 | 3.100 | 389,000 |
| 2024-07-11 | 3.010 | 3.240 | 3.010 | 3.145 | 3.145 | 262,000 |
| 2024-07-10 | 3.515 | 3.515 | 3.000 | 3.160 | 3.160 | 1,195,000 |
| 2024-07-09 | 3.475 | 3.795 | 3.355 | 3.405 | 3.405 | 460,000 |
| 2024-07-08 | 3.405 | 3.500 | 3.350 | 3.415 | 3.415 | 267,000 |
| 2024-07-05 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 34,000 |
| 2024-07-04 | 3.500 | 3.500 | 3.430 | 3.475 | 3.475 | 49,000 |
| 2024-07-03 | 3.510 | 3.615 | 3.455 | 3.505 | 3.505 | 308,000 |
| 2024-07-02 | 3.450 | 3.565 | 3.450 | 3.510 | 3.510 | 56,000 |
| 2024-07-01 | 3.430 | 3.550 | 3.400 | 3.435 | 3.435 | 75,000 |
| 2024-06-28 | 3.515 | 3.515 | 3.325 | 3.395 | 3.395 | 165,000 |
| 2024-06-27 | 3.355 | 3.515 | 3.330 | 3.480 | 3.480 | 134,000 |
| 2024-06-26 | 3.410 | 3.455 | 3.350 | 3.360 | 3.360 | 72,000 |
| 2024-06-25 | 3.320 | 3.395 | 3.315 | 3.395 | 3.395 | 113,000 |
| 2024-06-24 | 3.355 | 3.395 | 3.315 | 3.335 | 3.335 | 45,000 |
| 2024-06-21 | 3.410 | 3.465 | 3.345 | 3.390 | 3.390 | 221,000 |
| 2024-06-20 | 3.490 | 3.490 | 3.415 | 3.450 | 3.450 | 58,000 |
| 2024-06-19 | 3.585 | 3.670 | 3.400 | 3.400 | 3.400 | 143,000 |
| 2024-06-18 | 3.710 | 3.745 | 3.605 | 3.615 | 3.615 | 444,000 |
| 2024-06-17 | 3.900 | 3.910 | 3.685 | 3.710 | 3.710 | 369,000 |
| 2024-06-14 | 3.855 | 3.895 | 3.805 | 3.860 | 3.860 | 68,000 |
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.