Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.225 | 3.370 | 3.080 | 3.230 | 3.230 | 498,000 |
| 2024-03-18 | 3.275 | 3.275 | 3.215 | 3.240 | 3.240 | 105,000 |
| 2024-03-15 | 3.310 | 3.335 | 3.180 | 3.290 | 3.290 | 273,000 |
| 2024-03-14 | 3.385 | 3.440 | 3.255 | 3.315 | 3.315 | 504,000 |
| 2024-03-13 | 3.220 | 3.400 | 3.220 | 3.320 | 3.320 | 634,000 |
| 2024-03-12 | 3.185 | 3.255 | 3.165 | 3.250 | 3.250 | 276,000 |
| 2024-03-11 | 3.190 | 3.195 | 3.155 | 3.185 | 3.185 | 63,000 |
| 2024-03-07 | 3.205 | 3.215 | 3.180 | 3.190 | 3.190 | 26,000 |
| 2024-03-06 | 3.210 | 3.210 | 3.145 | 3.205 | 3.205 | 123,000 |
| 2024-03-05 | 3.215 | 3.215 | 3.190 | 3.200 | 3.200 | 21,000 |
| 2024-03-04 | 3.265 | 3.265 | 3.215 | 3.220 | 3.220 | 53,000 |
| 2024-03-01 | 3.220 | 3.275 | 3.200 | 3.235 | 3.235 | 82,000 |
| 2024-02-29 | 3.210 | 3.240 | 3.190 | 3.230 | 3.230 | 51,000 |
| 2024-02-28 | 3.225 | 3.240 | 3.200 | 3.210 | 3.210 | 39,000 |
| 2024-02-27 | 3.275 | 3.275 | 3.175 | 3.225 | 3.225 | 82,000 |
| 2024-02-26 | 3.165 | 3.240 | 3.165 | 3.240 | 3.240 | 142,000 |
| 2024-02-22 | 3.165 | 3.170 | 3.130 | 3.140 | 3.140 | 96,000 |
| 2024-02-21 | 3.245 | 3.245 | 3.000 | 3.185 | 3.185 | 316,000 |
| 2024-02-20 | 3.300 | 3.300 | 3.250 | 3.255 | 3.255 | 129,000 |
| 2024-02-19 | 3.295 | 3.360 | 3.255 | 3.285 | 3.285 | 64,000 |
| 2024-02-16 | 3.375 | 3.375 | 3.290 | 3.300 | 3.300 | 57,000 |
| 2024-02-15 | 3.365 | 3.365 | 3.305 | 3.335 | 3.335 | 58,000 |
| 2024-02-14 | 3.295 | 3.420 | 3.235 | 3.370 | 3.370 | 353,000 |
| 2024-02-13 | 3.255 | 3.310 | 3.230 | 3.295 | 3.295 | 163,000 |
| 2024-02-12 | 3.305 | 3.315 | 3.210 | 3.265 | 3.265 | 92,000 |
| 2024-02-09 | 3.330 | 3.330 | 3.280 | 3.320 | 3.320 | 101,000 |
| 2024-02-08 | 3.370 | 3.370 | 3.330 | 3.335 | 3.335 | 50,000 |
| 2024-02-07 | 3.340 | 3.380 | 3.325 | 3.350 | 3.350 | 65,000 |
| 2024-02-06 | 3.370 | 3.385 | 3.330 | 3.355 | 3.355 | 210,000 |
| 2024-02-05 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 44,000 |
| 2024-02-02 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 44,000 |
| 2024-02-01 | 3.475 | 3.490 | 3.340 | 3.390 | 3.390 | 396,000 |
| 2024-01-31 | 3.495 | 3.495 | 3.440 | 3.475 | 3.475 | 198,000 |
| 2024-01-30 | 3.500 | 3.515 | 3.425 | 3.495 | 3.495 | 151,000 |
| 2024-01-29 | 3.465 | 3.530 | 3.425 | 3.465 | 3.465 | 336,000 |
| 2024-01-26 | 3.455 | 3.495 | 3.410 | 3.450 | 3.450 | 119,000 |
| 2024-01-25 | 3.505 | 3.505 | 3.390 | 3.465 | 3.465 | 264,000 |
| 2024-01-24 | 3.520 | 3.620 | 3.490 | 3.530 | 3.530 | 490,000 |
| 2024-01-23 | 3.465 | 3.510 | 3.400 | 3.500 | 3.500 | 256,000 |
| 2024-01-22 | 3.375 | 3.540 | 3.370 | 3.415 | 3.415 | 671,000 |
| 2024-01-19 | 3.435 | 3.435 | 3.345 | 3.430 | 3.430 | 179,000 |
| 2024-01-18 | 3.440 | 3.500 | 3.355 | 3.440 | 3.440 | 114,000 |
| 2024-01-17 | 3.320 | 3.570 | 3.315 | 3.365 | 3.365 | 610,000 |
| 2024-01-16 | 3.355 | 3.405 | 3.275 | 3.315 | 3.315 | 228,000 |
| 2024-01-15 | 3.350 | 3.445 | 3.350 | 3.385 | 3.385 | 146,000 |
| 2024-01-12 | 3.300 | 3.460 | 3.300 | 3.355 | 3.355 | 167,000 |
| 2024-01-11 | 3.380 | 3.385 | 3.265 | 3.345 | 3.345 | 157,000 |
| 2024-01-10 | 3.395 | 3.500 | 3.235 | 3.325 | 3.325 | 839,000 |
| 2024-01-09 | 3.270 | 3.440 | 3.215 | 3.320 | 3.320 | 908,000 |
| 2024-01-08 | 3.145 | 3.340 | 3.145 | 3.190 | 3.190 | 450,000 |
| 2024-01-05 | 3.135 | 3.500 | 3.010 | 3.130 | 3.130 | 959,000 |
| 2024-01-04 | 3.100 | 3.110 | 2.995 | 3.100 | 3.100 | 58,000 |
| 2024-01-03 | 3.065 | 3.115 | 2.965 | 3.085 | 3.085 | 78,000 |
| 2023-12-29 | 2.965 | 3.070 | 2.925 | 3.000 | 3.000 | 103,000 |
| 2023-12-28 | 3.135 | 3.135 | 2.945 | 2.955 | 2.955 | 192,000 |
| 2023-12-27 | 3.130 | 3.150 | 3.035 | 3.090 | 3.090 | 146,000 |
| 2023-12-26 | 3.040 | 3.180 | 2.980 | 3.130 | 3.130 | 328,000 |
| 2023-12-25 | 3.075 | 3.115 | 3.045 | 3.095 | 3.095 | 136,000 |
| 2023-12-22 | 3.060 | 3.125 | 3.030 | 3.085 | 3.085 | 104,000 |
| 2023-12-21 | 3.110 | 3.135 | 3.015 | 3.055 | 3.055 | 112,000 |
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.