Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.900 | 3.905 | 3.820 | 3.835 | 3.835 | 78,000 |
| 2024-06-11 | 3.880 | 3.905 | 3.805 | 3.895 | 3.895 | 79,000 |
| 2024-06-10 | 4.055 | 4.080 | 3.870 | 3.880 | 3.880 | 235,000 |
| 2024-06-07 | 3.980 | 4.090 | 3.940 | 4.005 | 4.005 | 249,000 |
| 2024-06-06 | 4.125 | 4.295 | 3.830 | 3.910 | 3.910 | 852,000 |
| 2024-06-05 | 3.785 | 4.100 | 3.785 | 4.030 | 4.030 | 1,177,000 |
| 2024-06-04 | 3.615 | 3.830 | 3.530 | 3.735 | 3.735 | 444,000 |
| 2024-06-03 | 3.625 | 3.695 | 3.370 | 3.580 | 3.580 | 427,000 |
| 2024-05-31 | 3.745 | 3.745 | 3.605 | 3.670 | 3.670 | 268,000 |
| 2024-05-30 | 3.800 | 3.885 | 3.740 | 3.800 | 3.800 | 131,000 |
| 2024-05-29 | 3.745 | 3.810 | 3.735 | 3.795 | 3.795 | 93,000 |
| 2024-05-28 | 3.665 | 3.830 | 3.620 | 3.730 | 3.730 | 549,000 |
| 2024-05-27 | 3.910 | 3.910 | 3.600 | 3.665 | 3.665 | 1,033,000 |
| 2024-05-24 | 3.995 | 4.045 | 3.950 | 3.980 | 3.980 | 436,000 |
| 2024-05-23 | 3.980 | 4.005 | 3.955 | 3.960 | 3.960 | 83,000 |
| 2024-05-22 | 4.100 | 4.145 | 3.965 | 3.985 | 3.985 | 141,000 |
| 2024-05-21 | 4.020 | 4.185 | 3.915 | 4.055 | 4.055 | 497,000 |
| 2024-05-20 | 3.970 | 4.035 | 3.945 | 4.020 | 4.020 | 256,000 |
| 2024-05-17 | 3.965 | 4.095 | 3.965 | 4.005 | 4.005 | 346,000 |
| 2024-05-16 | 4.105 | 4.110 | 3.915 | 4.025 | 4.025 | 946,000 |
| 2024-05-15 | 4.080 | 4.170 | 4.075 | 4.090 | 4.090 | 375,000 |
| 2024-05-14 | 4.270 | 4.345 | 4.075 | 4.075 | 4.075 | 919,000 |
| 2024-05-13 | 4.200 | 4.280 | 4.155 | 4.200 | 4.200 | 1,348,000 |
| 2024-05-10 | 4.095 | 4.210 | 4.015 | 4.100 | 4.100 | 426,000 |
| 2024-05-08 | 4.115 | 4.165 | 4.040 | 4.055 | 4.055 | 305,000 |
| 2024-05-07 | 4.150 | 4.155 | 4.020 | 4.100 | 4.100 | 381,000 |
| 2024-05-06 | 4.180 | 4.225 | 4.080 | 4.140 | 4.140 | 376,000 |
| 2024-05-03 | 4.120 | 4.300 | 4.085 | 4.125 | 4.125 | 1,081,000 |
| 2024-05-02 | 4.125 | 4.165 | 4.055 | 4.115 | 4.115 | 620,000 |
| 2024-04-30 | 4.205 | 4.205 | 4.000 | 4.125 | 4.125 | 923,000 |
| 2024-04-29 | 4.400 | 4.400 | 4.040 | 4.190 | 4.190 | 1,873,000 |
| 2024-04-27 | 4.810 | 4.950 | 4.180 | 4.350 | 4.350 | 4,310,000 |
| 2024-04-26 | 4.745 | 4.860 | 4.680 | 4.790 | 4.790 | 1,102,000 |
| 2024-04-25 | 4.905 | 5.090 | 4.615 | 4.735 | 4.735 | 1,573,000 |
| 2024-04-24 | 4.985 | 5.085 | 4.685 | 4.810 | 4.810 | 1,183,000 |
| 2024-04-23 | 5.090 | 5.190 | 4.710 | 4.835 | 4.835 | 2,080,000 |
| 2024-04-22 | 4.475 | 5.300 | 4.475 | 5.090 | 5.090 | 7,049,000 |
| 2024-04-19 | 4.620 | 4.700 | 4.420 | 4.495 | 4.495 | 2,020,000 |
| 2024-04-18 | 4.900 | 4.920 | 4.525 | 4.620 | 4.620 | 1,221,000 |
| 2024-04-17 | 4.935 | 4.970 | 4.460 | 4.855 | 4.855 | 3,299,000 |
| 2024-04-16 | 4.260 | 5.125 | 4.110 | 4.970 | 4.970 | 7,418,000 |
| 2024-04-15 | 3.950 | 4.260 | 3.780 | 4.260 | 4.260 | 3,014,000 |
| 2024-04-12 | 3.850 | 3.860 | 3.760 | 3.860 | 3.860 | 135,000 |
| 2024-04-11 | 3.890 | 3.900 | 3.800 | 3.805 | 3.805 | 198,000 |
| 2024-04-10 | 3.875 | 3.900 | 3.805 | 3.810 | 3.810 | 119,000 |
| 2024-04-09 | 3.990 | 4.080 | 3.725 | 3.840 | 3.840 | 779,000 |
| 2024-04-08 | 3.795 | 4.170 | 3.795 | 3.985 | 3.985 | 1,095,000 |
| 2024-04-05 | 3.900 | 4.000 | 3.720 | 3.900 | 3.900 | 1,236,000 |
| 2024-04-04 | 3.980 | 4.320 | 3.750 | 3.905 | 3.905 | 3,321,000 |
| 2024-04-03 | 3.600 | 4.190 | 3.500 | 3.880 | 3.880 | 7,175,000 |
| 2024-04-02 | 3.615 | 3.750 | 3.600 | 3.600 | 3.600 | 309,000 |
| 2024-04-01 | 3.720 | 3.795 | 3.595 | 3.605 | 3.605 | 561,000 |
| 2024-03-29 | 3.540 | 3.780 | 3.520 | 3.720 | 3.720 | 3,287,000 |
| 2024-03-28 | 3.370 | 3.600 | 3.350 | 3.475 | 3.475 | 1,594,000 |
| 2024-03-27 | 3.370 | 3.475 | 3.370 | 3.385 | 3.385 | 428,000 |
| 2024-03-26 | 3.265 | 3.485 | 3.265 | 3.410 | 3.410 | 632,000 |
| 2024-03-25 | 3.215 | 3.275 | 3.210 | 3.245 | 3.245 | 14,000 |
| 2024-03-22 | 3.255 | 3.265 | 3.255 | 3.265 | 3.265 | 3,000 |
| 2024-03-21 | 3.265 | 3.290 | 3.240 | 3.290 | 3.290 | 34,000 |
| 2024-03-20 | 3.255 | 3.295 | 3.185 | 3.230 | 3.230 | 33,000 |
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.