Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.914	2.924	2.800	2.836	2.836	1,005,000
2023-07-04	2.900	3.300	2.792	2.910	2.910	2,347,000
2023-07-03	2.892	3.072	2.792	2.886	2.886	1,503,000
2023-06-30	2.920	2.946	2.844	2.860	2.860	203,000
2023-06-29	2.912	2.912	2.900	2.912	2.912	45,000
2023-06-28	2.980	2.984	2.876	2.888	2.888	170,000
2023-06-27	2.900	2.950	2.864	2.930	2.930	188,000
2023-06-26	2.894	2.900	2.802	2.900	2.900	163,000
2023-06-23	2.938	2.968	2.800	2.906	2.906	290,000
2023-06-22	3.100	3.110	2.950	2.968	2.968	253,000
2023-06-21	2.922	3.098	2.900	2.950	2.950	494,000
2023-06-20	2.950	2.980	2.890	2.908	2.908	366,000
2023-06-19	2.980	3.100	2.862	2.918	2.918	1,184,000
2023-06-16	2.786	2.950	2.780	2.894	2.894	796,000
2023-06-15	2.832	2.844	2.750	2.774	2.774	431,000
2023-06-14	2.820	2.900	2.676	2.828	2.828	1,802,000
2023-06-13	2.702	2.714	2.684	2.714	2.714	43,000
2023-06-09	2.716	2.736	2.690	2.692	2.692	465,000
2023-06-08	2.720	2.764	2.692	2.720	2.720	323,000
2023-06-07	2.746	2.750	2.700	2.712	2.712	92,000
2023-06-06	2.842	2.860	2.670	2.718	2.718	344,000
2023-06-05	2.842	2.844	2.720	2.752	2.752	313,000
2023-06-02	2.846	2.850	2.722	2.774	2.774	304,000
2023-06-01	2.718	2.900	2.650	2.780	2.780	1,605,000
2023-05-31	2.692	2.932	2.632	2.700	2.700	1,224,000
2023-05-30	2.500	2.770	2.486	2.692	2.692	1,498,000
2023-05-29	2.552	2.562	2.520	2.530	2.530	226,000
2023-05-26	2.618	2.620	2.500	2.534	2.534	665,000
2023-05-25	2.612	2.700	2.492	2.594	2.594	715,000
2023-05-24	2.614	2.614	2.470	2.572	2.572	834,000
2023-05-23	2.614	2.614	2.442	2.568	2.568	512,000
2023-05-22	2.650	2.720	2.424	2.604	2.604	1,170,000
2023-05-19	3.242	3.900	2.412	2.650	2.650	9,057,000
2023-05-18	3.362	3.878	2.922	3.162	3.162	7,596,000
2023-05-17	2.232	3.056	2.180	3.056	3.056	9,064,000
2023-05-16	2.208	2.362	2.116	2.184	2.184	502,000
2023-05-15	2.250	2.350	2.192	2.200	2.200	386,000
2023-05-12	2.328	2.496	2.176	2.248	2.248	511,000
2023-05-11	2.144	2.342	2.144	2.314	2.314	211,000
2023-05-10	2.070	2.284	2.070	2.202	2.202	330,000
2023-05-08	2.170	2.206	2.012	2.126	2.126	775,000
2023-05-05	2.174	2.796	2.112	2.122	2.122	4,160,000
2023-05-04	2.198	2.218	2.128	2.206	2.206	135,000
2023-05-03	2.094	2.416	2.060	2.220	2.220	1,496,000
2023-05-02	2.264	2.284	2.006	2.168	2.168	436,000
2023-04-28	2.260	2.384	2.150	2.224	2.224	1,016,000
2023-04-27	2.110	2.596	2.076	2.320	2.320	7,121,000
2023-04-26	2.054	2.288	1.938	2.096	2.096	3,819,000
2023-04-25	2.474	2.858	1.922	2.054	2.054	13,906,000
2023-04-24	1.612	2.250	1.596	2.250	2.250	7,275,000
2023-04-21	1.746	1.746	1.492	1.612	1.612	3,803,000
2023-04-20	1.548	1.818	1.546	1.624	1.624	3,709,000
2023-04-19	1.552	1.580	1.514	1.520	1.520	370,000
2023-04-18	1.528	1.614	1.508	1.536	1.536	181,000
2023-04-17	1.522	1.580	1.522	1.538	1.538	186,000
2023-04-14	1.520	1.548	1.502	1.520	1.520	85,000
2023-04-13	1.532	1.564	1.510	1.518	1.518	63,000
2023-04-12	1.490	1.620	1.450	1.530	1.530	299,000
2023-04-11	1.500	1.640	1.482	1.502	1.502	1,636,000
2023-04-10	1.442	1.558	1.442	1.492	1.492	1,167,000

← NewerPage 15 of 22 · 1,272 trading daysOlder →

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.