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
2023-01-11	1.226	1.248	1.210	1.240	1.240	164,000
2023-01-10	1.228	1.228	1.200	1.214	1.214	331,000
2023-01-09	1.250	1.250	1.226	1.234	1.234	23,000
2023-01-06	1.228	1.250	1.170	1.230	1.230	61,000
2023-01-05	1.228	1.238	1.220	1.228	1.228	12,000
2023-01-04	1.218	1.232	1.218	1.218	1.218	33,000
2023-01-03	1.212	1.232	1.210	1.220	1.220	40,000
2022-12-30	1.226	1.236	1.210	1.230	1.230	16,000
2022-12-29	1.202	1.218	1.202	1.218	1.218	13,000
2022-12-28	1.200	1.200	1.200	1.200	1.200	5,000
2022-12-27	1.200	1.200	1.198	1.198	1.198	15,000
2022-12-26	1.200	1.202	1.196	1.196	1.196	11,000
2022-12-23	1.204	1.204	1.198	1.200	1.200	28,000
2022-12-22	1.224	1.224	1.208	1.208	1.208	21,000
2022-12-21	1.234	1.234	1.216	1.216	1.216	3,000
2022-12-20	1.214	1.230	1.214	1.226	1.226	45,000
2022-12-19	1.216	1.218	1.202	1.202	1.202	55,000
2022-12-16	1.266	1.280	1.208	1.208	1.208	124,000
2022-12-15	1.234	1.282	1.200	1.222	1.222	366,000
2022-12-14	1.236	1.236	1.202	1.224	1.224	13,000
2022-12-13	1.224	1.250	1.224	1.244	1.244	75,000
2022-12-12	1.204	1.224	1.200	1.224	1.224	25,000
2022-12-09	1.216	1.216	1.214	1.214	1.214	39,000
2022-12-08	1.228	1.236	1.214	1.216	1.216	8,000
2022-12-07	1.256	1.258	1.224	1.232	1.232	27,000
2022-12-06	1.232	1.232	1.220	1.220	1.220	41,000
2022-12-05	1.244	1.244	1.236	1.244	1.244	11,000
2022-12-02	1.222	1.284	1.198	1.238	1.238	85,000
2022-12-01	1.260	1.260	1.250	1.250	1.250	81,000
2022-11-30	1.250	1.260	1.224	1.252	1.252	74,000
2022-11-29	1.252	1.252	1.202	1.250	1.250	104,000
2022-11-28	1.280	1.280	1.250	1.250	1.250	214,000
2022-11-25	1.316	1.358	1.250	1.290	1.290	333,000
2022-11-24	1.292	1.300	1.280	1.300	1.300	9,000
2022-11-23	1.270	1.360	1.250	1.308	1.308	148,000
2022-11-22	1.262	1.284	1.262	1.284	1.284	61,000
2022-11-21	1.284	1.284	1.276	1.276	1.276	13,000
2022-11-18	1.302	1.302	1.288	1.288	1.288	5,000
2022-11-17	1.302	1.318	1.288	1.310	1.310	29,000
2022-11-16	1.288	1.328	1.272	1.328	1.328	36,000
2022-11-15	1.326	1.326	1.272	1.272	1.272	67,000
2022-11-14	1.306	1.306	1.262	1.280	1.280	104,000
2022-11-11	1.374	1.374	1.284	1.292	1.292	197,000
2022-11-10	1.358	1.648	1.298	1.310	1.310	1,596,000
2022-11-09	1.262	1.300	1.250	1.254	1.254	95,000
2022-11-08	1.304	1.304	1.260	1.260	1.260	193,000
2022-11-07	1.298	1.316	1.282	1.316	1.316	25,000
2022-11-03	1.322	1.350	1.270	1.324	1.324	123,000
2022-11-02	1.294	1.324	1.270	1.306	1.306	112,000
2022-11-01	1.300	1.320	1.300	1.320	1.320	4,000
2022-10-31	1.322	1.324	1.282	1.296	1.296	157,000
2022-10-28	1.328	1.328	1.248	1.306	1.306	188,000
2022-10-27	1.352	1.352	1.294	1.328	1.328	228,000
2022-10-26	1.272	1.482	1.272	1.336	1.336	509,000
2022-10-25	1.240	1.318	1.240	1.270	1.270	261,000
2022-10-24	1.278	1.500	1.238	1.238	1.238	846,000
2022-10-21	1.184	1.258	1.182	1.246	1.246	108,000
2022-10-20	1.178	1.198	1.164	1.198	1.198	20,000
2022-10-19	1.182	1.182	1.182	1.182	1.182	1,000
2022-10-18	1.148	1.222	1.148	1.184	1.184	14,000

← NewerPage 17 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.