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
2023-04-07	1.418	1.438	1.414	1.426	1.426	50,000
2023-04-06	1.418	1.440	1.400	1.420	1.420	294,000
2023-04-05	1.422	1.428	1.400	1.408	1.408	138,000
2023-04-04	1.430	1.446	1.418	1.426	1.426	242,000
2023-04-03	1.434	1.456	1.432	1.444	1.444	66,000
2023-03-31	1.426	1.426	1.412	1.412	1.412	8,000
2023-03-30	1.420	1.420	1.412	1.416	1.416	7,000
2023-03-29	1.404	1.450	1.404	1.414	1.414	126,000
2023-03-28	1.390	1.440	1.378	1.412	1.412	473,000
2023-03-27	1.356	1.390	1.356	1.384	1.384	71,000
2023-03-24	1.376	1.378	1.358	1.364	1.364	67,000
2023-03-23	1.368	1.372	1.356	1.372	1.372	19,000
2023-03-22	1.360	1.368	1.348	1.368	1.368	22,000
2023-03-21	1.372	1.372	1.344	1.366	1.366	34,000
2023-03-20	1.324	1.360	1.324	1.342	1.342	171,000
2023-03-17	1.340	1.340	1.330	1.330	1.330	21,000
2023-03-16	1.340	1.344	1.300	1.330	1.330	141,000
2023-03-15	1.370	1.376	1.330	1.344	1.344	100,000
2023-03-14	1.360	1.378	1.358	1.364	1.364	10,000
2023-03-13	1.360	1.372	1.360	1.360	1.360	9,000
2023-03-10	1.372	1.390	1.370	1.372	1.372	45,000
2023-03-09	1.410	1.410	1.358	1.378	1.378	74,000
2023-03-07	1.394	1.400	1.356	1.378	1.378	429,000
2023-03-06	1.360	1.600	1.350	1.394	1.394	4,164,000
2023-03-03	1.320	1.390	1.320	1.332	1.332	250,000
2023-03-02	1.300	1.320	1.300	1.320	1.320	54,000
2023-03-01	1.302	1.312	1.300	1.302	1.302	55,000
2023-02-28	1.298	1.300	1.280	1.298	1.298	159,000
2023-02-27	1.302	1.302	1.270	1.292	1.292	57,000
2023-02-24	1.322	1.322	1.290	1.300	1.300	79,000
2023-02-22	1.294	1.306	1.292	1.300	1.300	21,000
2023-02-21	1.284	1.304	1.284	1.304	1.304	10,000
2023-02-20	1.294	1.308	1.282	1.282	1.282	33,000
2023-02-17	1.348	1.348	1.280	1.294	1.294	42,000
2023-02-16	1.336	1.336	1.282	1.300	1.300	324,000
2023-02-15	1.298	1.500	1.298	1.302	1.302	2,029,000
2023-02-14	1.310	1.310	1.290	1.296	1.296	26,000
2023-02-13	1.312	1.312	1.292	1.304	1.304	70,000
2023-02-10	1.318	1.318	1.286	1.314	1.314	85,000
2023-02-09	1.274	1.300	1.270	1.300	1.300	157,000
2023-02-08	1.274	1.282	1.262	1.270	1.270	24,000
2023-02-07	1.290	1.290	1.252	1.264	1.264	71,000
2023-02-06	1.264	1.280	1.264	1.280	1.280	11,000
2023-02-03	1.270	1.270	1.260	1.262	1.262	16,000
2023-02-02	1.280	1.280	1.268	1.268	1.268	12,000
2023-02-01	1.302	1.302	1.260	1.268	1.268	113,000
2023-01-31	1.290	1.326	1.276	1.288	1.288	26,000
2023-01-30	1.294	1.294	1.260	1.274	1.274	108,000
2023-01-27	1.264	1.344	1.264	1.300	1.300	88,000
2023-01-26	1.280	1.288	1.260	1.274	1.274	88,000
2023-01-25	1.288	1.288	1.280	1.280	1.280	35,000
2023-01-24	1.298	1.340	1.242	1.272	1.272	773,000
2023-01-23	1.244	1.288	1.238	1.276	1.276	94,000
2023-01-20	1.240	1.294	1.232	1.262	1.262	69,000
2023-01-19	1.240	1.450	1.228	1.246	1.246	1,838,000
2023-01-18	1.222	1.240	1.222	1.240	1.240	12,000
2023-01-17	1.252	1.300	1.220	1.236	1.236	181,000
2023-01-16	1.244	1.252	1.242	1.252	1.252	42,000
2023-01-13	1.240	1.244	1.240	1.244	1.244	11,000
2023-01-12	1.250	1.260	1.234	1.240	1.240	72,000

← NewerPage 16 of 22 · 1,270 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.