Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.390 | 3.670 | 3.216 | 3.386 | 3.386 | 1,725,000 |
| 2023-09-26 | 3.264 | 3.400 | 3.178 | 3.220 | 3.220 | 667,000 |
| 2023-09-25 | 3.108 | 3.284 | 2.988 | 3.176 | 3.176 | 1,011,000 |
| 2023-09-22 | 2.998 | 3.372 | 2.942 | 3.116 | 3.116 | 2,463,000 |
| 2023-09-21 | 3.208 | 3.238 | 2.700 | 2.864 | 2.864 | 963,000 |
| 2023-09-20 | 3.400 | 3.400 | 3.000 | 3.242 | 3.242 | 600,000 |
| 2023-09-19 | 3.616 | 3.672 | 3.302 | 3.400 | 3.400 | 417,000 |
| 2023-09-18 | 3.780 | 3.780 | 3.600 | 3.616 | 3.616 | 314,000 |
| 2023-09-15 | 3.500 | 3.774 | 3.346 | 3.774 | 3.774 | 699,000 |
| 2023-09-14 | 3.832 | 3.832 | 3.260 | 3.462 | 3.462 | 1,142,000 |
| 2023-09-13 | 3.870 | 3.876 | 3.776 | 3.806 | 3.806 | 234,000 |
| 2023-09-12 | 3.778 | 3.876 | 3.778 | 3.820 | 3.820 | 133,000 |
| 2023-09-11 | 3.794 | 3.884 | 3.636 | 3.766 | 3.766 | 276,000 |
| 2023-09-08 | 3.822 | 3.894 | 3.634 | 3.740 | 3.740 | 521,000 |
| 2023-09-07 | 4.116 | 4.180 | 3.724 | 3.850 | 3.850 | 2,394,000 |
| 2023-09-06 | 4.026 | 4.062 | 3.900 | 3.928 | 3.928 | 1,065,000 |
| 2023-09-05 | 3.912 | 4.100 | 3.900 | 4.024 | 4.024 | 1,815,000 |
| 2023-09-04 | 3.958 | 3.978 | 3.846 | 3.916 | 3.916 | 1,185,000 |
| 2023-09-01 | 3.986 | 3.998 | 3.892 | 3.904 | 3.904 | 290,000 |
| 2023-08-31 | 3.960 | 4.026 | 3.914 | 3.986 | 3.986 | 634,000 |
| 2023-08-30 | 3.900 | 4.088 | 3.800 | 3.918 | 3.918 | 692,000 |
| 2023-08-29 | 4.030 | 4.110 | 3.604 | 3.866 | 3.866 | 2,495,000 |
| 2023-08-28 | 3.998 | 4.090 | 3.838 | 4.030 | 4.030 | 1,877,000 |
| 2023-08-25 | 3.898 | 4.092 | 3.752 | 3.892 | 3.892 | 871,000 |
| 2023-08-24 | 3.802 | 3.882 | 3.740 | 3.820 | 3.820 | 292,000 |
| 2023-08-23 | 3.974 | 4.000 | 3.800 | 3.850 | 3.850 | 1,050,000 |
| 2023-08-22 | 3.936 | 3.972 | 3.724 | 3.972 | 3.972 | 2,269,000 |
| 2023-08-21 | 3.630 | 3.938 | 3.530 | 3.922 | 3.922 | 1,217,000 |
| 2023-08-18 | 3.520 | 3.748 | 3.470 | 3.670 | 3.670 | 377,000 |
| 2023-08-17 | 3.610 | 3.748 | 3.440 | 3.500 | 3.500 | 421,000 |
| 2023-08-16 | 3.960 | 3.982 | 3.410 | 3.542 | 3.542 | 1,591,000 |
| 2023-08-15 | 3.690 | 4.300 | 3.632 | 3.772 | 3.772 | 5,927,000 |
| 2023-08-14 | 3.786 | 3.980 | 3.552 | 3.552 | 3.552 | 1,331,000 |
| 2023-08-11 | 3.622 | 3.850 | 3.524 | 3.784 | 3.784 | 2,354,000 |
| 2023-08-10 | 4.562 | 4.900 | 3.500 | 3.608 | 3.608 | 6,278,000 |
| 2023-08-09 | 4.080 | 4.792 | 4.072 | 4.596 | 4.596 | 13,009,000 |
| 2023-08-08 | 3.800 | 4.094 | 3.250 | 3.994 | 3.994 | 6,484,000 |
| 2023-08-07 | 3.360 | 3.750 | 3.300 | 3.650 | 3.650 | 2,387,000 |
| 2023-08-04 | 3.490 | 3.500 | 3.286 | 3.374 | 3.374 | 1,383,000 |
| 2023-08-03 | 3.482 | 3.504 | 3.380 | 3.498 | 3.498 | 613,000 |
| 2023-08-02 | 3.506 | 3.610 | 3.452 | 3.468 | 3.468 | 775,000 |
| 2023-08-01 | 3.458 | 3.500 | 3.380 | 3.490 | 3.490 | 811,000 |
| 2023-07-31 | 3.400 | 3.480 | 3.388 | 3.456 | 3.456 | 920,000 |
| 2023-07-28 | 3.394 | 3.480 | 3.386 | 3.416 | 3.416 | 308,000 |
| 2023-07-27 | 3.380 | 3.496 | 3.372 | 3.386 | 3.386 | 1,016,000 |
| 2023-07-26 | 3.340 | 3.368 | 3.286 | 3.346 | 3.346 | 219,000 |
| 2023-07-25 | 3.370 | 3.370 | 3.250 | 3.316 | 3.316 | 511,000 |
| 2023-07-24 | 3.292 | 3.364 | 3.270 | 3.342 | 3.342 | 347,000 |
| 2023-07-21 | 3.300 | 3.334 | 3.224 | 3.250 | 3.250 | 308,000 |
| 2023-07-20 | 3.346 | 3.450 | 3.182 | 3.298 | 3.298 | 1,178,000 |
| 2023-07-19 | 3.320 | 3.386 | 3.122 | 3.322 | 3.322 | 1,239,000 |
| 2023-07-18 | 3.252 | 3.350 | 3.252 | 3.322 | 3.322 | 467,000 |
| 2023-07-17 | 3.004 | 3.390 | 3.002 | 3.266 | 3.266 | 2,189,000 |
| 2023-07-14 | 3.224 | 3.888 | 3.224 | 3.338 | 3.338 | 6,627,000 |
| 2023-07-13 | 3.130 | 3.378 | 3.024 | 3.188 | 3.188 | 1,529,000 |
| 2023-07-12 | 2.976 | 3.132 | 2.960 | 3.130 | 3.130 | 890,000 |
| 2023-07-11 | 2.914 | 3.094 | 2.888 | 2.962 | 2.962 | 550,000 |
| 2023-07-10 | 2.830 | 2.976 | 2.800 | 2.908 | 2.908 | 434,000 |
| 2023-07-07 | 2.800 | 2.862 | 2.800 | 2.840 | 2.840 | 217,000 |
| 2023-07-06 | 2.800 | 2.948 | 2.800 | 2.850 | 2.850 | 508,000 |
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.