Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.150 | 3.195 | 3.040 | 3.150 | 3.150 | 229,000 |
| 2023-12-19 | 3.095 | 3.150 | 3.040 | 3.145 | 3.145 | 82,000 |
| 2023-12-18 | 2.945 | 3.100 | 2.945 | 3.060 | 3.060 | 204,000 |
| 2023-12-15 | 2.855 | 2.945 | 2.790 | 2.940 | 2.940 | 312,000 |
| 2023-12-14 | 2.955 | 2.980 | 2.860 | 2.880 | 2.880 | 320,000 |
| 2023-12-13 | 3.030 | 3.040 | 2.855 | 2.950 | 2.950 | 281,000 |
| 2023-12-12 | 2.880 | 3.100 | 2.800 | 2.995 | 2.995 | 769,000 |
| 2023-12-11 | 3.075 | 3.085 | 2.870 | 2.870 | 2.870 | 435,000 |
| 2023-12-08 | 3.065 | 3.150 | 3.065 | 3.065 | 3.065 | 119,000 |
| 2023-12-07 | 3.170 | 3.170 | 2.955 | 3.035 | 3.035 | 82,000 |
| 2023-12-06 | 3.050 | 3.135 | 3.010 | 3.110 | 3.110 | 239,000 |
| 2023-12-05 | 3.050 | 3.060 | 2.880 | 2.995 | 2.995 | 250,000 |
| 2023-12-04 | 3.150 | 3.175 | 3.060 | 3.060 | 3.060 | 229,000 |
| 2023-12-01 | 3.215 | 3.230 | 3.160 | 3.160 | 3.160 | 97,000 |
| 2023-11-30 | 3.330 | 3.335 | 3.165 | 3.200 | 3.200 | 210,000 |
| 2023-11-29 | 3.305 | 3.500 | 3.300 | 3.380 | 3.380 | 103,000 |
| 2023-11-28 | 3.325 | 3.500 | 3.200 | 3.445 | 3.445 | 329,000 |
| 2023-11-27 | 3.410 | 3.410 | 3.250 | 3.255 | 3.255 | 541,000 |
| 2023-11-24 | 3.390 | 3.450 | 3.355 | 3.375 | 3.375 | 141,000 |
| 2023-11-23 | 3.550 | 3.550 | 3.350 | 3.415 | 3.415 | 156,000 |
| 2023-11-22 | 3.365 | 3.430 | 3.345 | 3.420 | 3.420 | 78,000 |
| 2023-11-21 | 3.590 | 3.590 | 3.340 | 3.390 | 3.390 | 268,000 |
| 2023-11-20 | 3.635 | 3.650 | 3.380 | 3.475 | 3.475 | 315,000 |
| 2023-11-17 | 3.520 | 3.580 | 3.365 | 3.575 | 3.575 | 347,000 |
| 2023-11-16 | 3.600 | 3.795 | 3.510 | 3.540 | 3.540 | 968,000 |
| 2023-11-15 | 3.550 | 3.695 | 3.505 | 3.665 | 3.665 | 1,175,000 |
| 2023-11-14 | 3.490 | 3.585 | 3.305 | 3.510 | 3.510 | 1,426,000 |
| 2023-11-13 | 3.345 | 3.720 | 3.345 | 3.490 | 3.490 | 3,892,000 |
| 2023-11-10 | 3.280 | 3.430 | 3.030 | 3.130 | 3.130 | 1,027,000 |
| 2023-11-09 | 3.280 | 3.280 | 3.160 | 3.195 | 3.195 | 54,000 |
| 2023-11-08 | 3.305 | 3.400 | 3.260 | 3.275 | 3.275 | 273,000 |
| 2023-11-07 | 3.345 | 3.345 | 3.285 | 3.285 | 3.285 | 43,000 |
| 2023-11-06 | 3.255 | 3.340 | 3.225 | 3.310 | 3.310 | 141,000 |
| 2023-11-03 | 3.185 | 3.320 | 3.185 | 3.315 | 3.315 | 487,000 |
| 2023-11-02 | 3.185 | 3.255 | 3.155 | 3.190 | 3.190 | 81,000 |
| 2023-11-01 | 3.200 | 3.260 | 3.100 | 3.180 | 3.180 | 241,000 |
| 2023-10-31 | 3.486 | 3.486 | 3.178 | 3.272 | 3.272 | 389,000 |
| 2023-10-30 | 3.312 | 3.600 | 3.234 | 3.336 | 3.336 | 1,740,000 |
| 2023-10-27 | 3.250 | 3.318 | 3.112 | 3.216 | 3.216 | 708,000 |
| 2023-10-26 | 3.342 | 3.342 | 3.250 | 3.252 | 3.252 | 226,000 |
| 2023-10-25 | 3.326 | 3.354 | 3.250 | 3.318 | 3.318 | 228,000 |
| 2023-10-24 | 3.338 | 3.348 | 3.232 | 3.314 | 3.314 | 276,000 |
| 2023-10-23 | 3.270 | 3.368 | 3.200 | 3.272 | 3.272 | 365,000 |
| 2023-10-20 | 3.362 | 3.394 | 3.210 | 3.238 | 3.238 | 202,000 |
| 2023-10-19 | 3.392 | 3.546 | 3.324 | 3.390 | 3.390 | 694,000 |
| 2023-10-18 | 3.390 | 3.448 | 3.352 | 3.368 | 3.368 | 211,000 |
| 2023-10-17 | 3.234 | 3.398 | 3.192 | 3.386 | 3.386 | 541,000 |
| 2023-10-16 | 3.238 | 3.350 | 3.194 | 3.238 | 3.238 | 515,000 |
| 2023-10-13 | 3.186 | 3.356 | 3.184 | 3.238 | 3.238 | 443,000 |
| 2023-10-12 | 3.200 | 3.290 | 3.094 | 3.260 | 3.260 | 207,000 |
| 2023-10-11 | 3.088 | 3.292 | 3.088 | 3.200 | 3.200 | 895,000 |
| 2023-10-10 | 3.034 | 3.088 | 3.034 | 3.082 | 3.082 | 69,000 |
| 2023-10-09 | 3.086 | 3.088 | 3.000 | 3.048 | 3.048 | 151,000 |
| 2023-10-06 | 3.084 | 3.086 | 3.008 | 3.014 | 3.014 | 112,000 |
| 2023-10-05 | 3.122 | 3.166 | 3.050 | 3.086 | 3.086 | 215,000 |
| 2023-10-04 | 3.264 | 3.264 | 3.134 | 3.170 | 3.170 | 111,000 |
| 2023-10-03 | 3.320 | 3.320 | 3.206 | 3.230 | 3.230 | 85,000 |
| 2023-10-02 | 3.348 | 3.358 | 3.202 | 3.318 | 3.318 | 302,000 |
| 2023-09-29 | 3.444 | 3.476 | 3.300 | 3.340 | 3.340 | 349,000 |
| 2023-09-28 | 3.388 | 3.444 | 3.388 | 3.430 | 3.430 | 146,000 |
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.