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
2022-10-17	1.162	1.198	1.154	1.196	1.196	44,000
2022-10-14	1.168	1.180	1.166	1.180	1.180	16,000
2022-10-13	1.182	1.202	1.174	1.194	1.194	18,000
2022-10-12	1.138	1.202	1.138	1.186	1.186	17,000
2022-10-11	1.078	1.170	1.078	1.156	1.156	5,000
2022-10-10	1.076	1.144	1.032	1.144	1.144	61,000
2022-10-07	1.072	1.072	1.054	1.054	1.054	2,000
2022-10-06	1.052	1.114	1.052	1.082	1.082	10,000
2022-10-05	1.130	1.130	1.078	1.114	1.114	101,000
2022-10-04	1.150	1.152	1.124	1.142	1.142	12,000
2022-10-03	1.150	1.152	1.094	1.152	1.152	4,000
2022-09-30	1.190	1.196	1.096	1.128	1.128	73,000
2022-09-29	1.036	1.104	1.036	1.080	1.080	27,000
2022-09-28	1.008	1.108	0.976	1.106	1.106	255,000
2022-09-27	0.922	1.230	0.920	1.070	1.070	80,000
2022-09-26	1.152	1.152	1.000	1.044	1.044	174,000
2022-09-23	1.182	1.182	1.154	1.154	1.154	4,000
2022-09-22	1.164	1.182	1.164	1.182	1.182	14,000
2022-09-21	1.186	1.186	1.112	1.158	1.158	59,000
2022-09-20	1.244	1.270	1.200	1.204	1.204	142,000
2022-09-19	1.284	1.284	1.210	1.256	1.256	100,000
2022-09-16	1.212	1.514	1.212	1.284	1.284	2,988,000
2022-09-15	1.204	1.212	1.204	1.212	1.212	75,000
2022-09-14	1.200	1.202	1.200	1.202	1.202	6,000
2022-09-13	1.198	1.202	1.188	1.198	1.198	13,000
2022-09-12	1.196	1.212	1.196	1.206	1.206	29,000
2022-09-09	1.190	1.190	1.180	1.190	1.190	9,000
2022-09-08	1.196	1.196	1.184	1.194	1.194	25,000
2022-09-07	1.196	1.208	1.194	1.208	1.208	8,000
2022-09-06	1.220	1.220	1.198	1.198	1.198	14,000
2022-09-05	1.212	1.226	1.194	1.222	1.222	34,000
2022-09-02	1.198	1.208	1.194	1.208	1.208	5,000
2022-09-01	1.212	1.222	1.198	1.214	1.214	16,000
2022-08-31	1.192	1.198	1.192	1.198	1.198	2,000
2022-08-30	1.190	1.218	1.190	1.192	1.192	81,000
2022-08-29	1.182	1.208	1.180	1.198	1.198	109,000
2022-08-26	1.184	1.204	1.182	1.204	1.204	21,000
2022-08-25	1.198	1.200	1.188	1.192	1.192	32,000
2022-08-24	1.200	1.216	1.196	1.200	1.200	14,000
2022-08-23	1.192	1.224	1.182	1.216	1.216	49,000
2022-08-22	1.190	1.210	1.190	1.208	1.208	6,000
2022-08-19	1.196	1.208	1.196	1.208	1.208	3,000
2022-08-18	1.214	1.214	1.214	1.214	1.214	3,000
2022-08-17	1.202	1.236	1.192	1.210	1.210	94,000
2022-08-16	1.180	1.240	1.180	1.230	1.230	13,000
2022-08-15	1.212	1.240	1.186	1.190	1.190	29,000
2022-08-12	1.210	1.210	1.210	1.210	1.210	1,000
2022-08-11	1.192	1.210	1.192	1.194	1.194	6,000
2022-08-10	1.178	1.212	1.164	1.212	1.212	3,743,000
2022-08-09	1.190	1.190	1.146	1.174	1.174	191,000
2022-08-08	1.206	1.206	1.206	1.206	1.206	1,000
2022-08-05	1.200	1.278	1.186	1.204	1.204	302,000
2022-08-04	1.210	1.214	1.190	1.198	1.198	20,000
2022-08-03	1.216	1.224	1.188	1.200	1.200	77,000
2022-08-02	1.228	1.234	1.228	1.234	1.234	7,000
2022-08-01	1.200	1.226	1.192	1.224	1.224	43,000
2022-07-29	1.226	1.228	1.202	1.228	1.228	9,000
2022-07-28	1.308	1.308	1.200	1.220	1.220	54,000
2022-07-27	1.264	1.338	1.228	1.232	1.232	184,000
2022-07-26	1.258	1.262	1.204	1.246	1.246	63,000

← NewerPage 18 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.