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
2022-07-25	1.258	1.268	1.258	1.268	1.268	16,000
2022-07-22	1.190	1.256	1.190	1.256	1.256	9,000
2022-07-21	1.196	1.224	1.184	1.220	1.220	88,000
2022-07-20	1.210	1.210	1.204	1.210	1.210	15,000
2022-07-19	1.260	1.266	1.154	1.216	1.216	308,000
2022-07-18	1.238	1.428	1.238	1.296	1.296	325,000
2022-07-15	1.256	1.256	1.252	1.252	1.252	45,000
2022-07-14	1.300	1.300	1.258	1.258	1.258	23,000
2022-07-13	1.362	1.370	1.212	1.298	1.298	236,000
2022-07-12	1.214	1.372	1.194	1.336	1.336	39,703,000
2022-07-11	1.198	1.204	1.198	1.204	1.204	2,000
2022-07-08	1.200	1.200	1.198	1.198	1.198	1,340,000
2022-07-07	1.200	1.200	1.180	1.196	1.196	33,000
2022-07-06	1.202	1.202	1.190	1.198	1.198	10,000
2022-07-05	1.182	1.182	1.180	1.180	1.180	23,000
2022-07-04	1.182	1.194	1.180	1.194	1.194	23,000
2022-07-01	1.182	1.190	1.176	1.190	1.190	167,000
2022-06-30	1.194	1.194	1.170	1.184	1.184	716,000
2022-06-29	1.184	1.210	1.184	1.210	1.210	5,000
2022-06-28	1.206	1.206	1.188	1.200	1.200	15,540,000
2022-06-27	1.202	1.216	1.196	1.200	1.200	9,980,000
2022-06-24	1.200	1.200	1.200	1.200	1.200	10,000
2022-06-23	1.188	1.194	1.186	1.188	1.188	31,000
2022-06-22	1.202	1.212	1.186	1.204	1.204	15,000
2022-06-21	1.184	1.212	1.178	1.212	1.212	66,000
2022-06-20	1.190	1.200	1.184	1.190	1.190	6,000
2022-06-17	1.192	1.208	1.192	1.196	1.196	12,000
2022-06-16	1.206	1.220	1.206	1.216	1.216	43,000
2022-06-15	1.212	1.212	1.192	1.192	1.192	25,000
2022-06-14	1.236	1.246	1.172	1.200	1.200	170,000
2022-06-10	1.228	1.246	1.200	1.208	1.208	132,000
2022-06-09	1.240	1.290	1.226	1.248	1.248	135,000
2022-06-08	1.188	1.270	1.154	1.244	1.244	257,000
2022-06-07	1.188	1.428	1.184	1.216	1.216	2,073,000
2022-06-06	1.202	1.210	1.174	1.210	1.210	53,000
2022-06-03	1.200	1.220	1.200	1.202	1.202	108,000
2022-06-02	1.206	1.206	1.206	1.206	1.206	1,000
2022-06-01	1.188	1.200	1.186	1.200	1.200	23,000
2022-05-31	1.200	1.200	1.200	1.200	1.200	6,000
2022-05-30	1.218	1.218	1.200	1.210	1.210	18,000
2022-05-27	1.228	1.228	1.206	1.208	1.208	7,000
2022-05-26	1.214	1.214	1.180	1.206	1.206	29,000
2022-05-25	1.236	1.236	1.200	1.220	1.220	1,907,000
2022-05-24	1.216	1.250	1.216	1.232	1.232	162,000
2022-05-23	1.262	1.262	1.188	1.208	1.208	48,000
2022-05-20	1.256	1.258	1.220	1.258	1.258	119,000
2022-05-19	1.254	1.268	1.188	1.258	1.258	117,000
2022-05-18	1.252	1.270	1.230	1.258	1.258	55,000
2022-05-17	1.262	1.268	1.240	1.254	1.254	29,000
2022-05-16	1.266	1.266	1.250	1.256	1.256	24,000
2022-05-13	1.258	1.260	1.240	1.250	1.250	40,000
2022-05-12	1.260	1.292	1.246	1.262	1.262	40,000
2022-05-11	1.240	1.322	1.240	1.256	1.256	60,000
2022-05-06	1.250	1.280	1.232	1.270	1.270	14,000
2022-05-05	1.232	1.278	1.232	1.264	1.264	21,000
2022-05-04	1.308	1.308	1.232	1.234	1.234	204,000
2022-04-29	1.362	1.362	1.244	1.284	1.284	406,000
2022-04-28	1.350	1.390	1.316	1.360	1.360	544,000
2022-04-27	1.416	1.594	1.348	1.350	1.350	1,116,000
2022-04-26	1.332	1.408	1.332	1.386	1.386	1,146,000

← NewerPage 19 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.