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
2026-07-27	1.835	1.875	1.800	1.860	1.860	657,000
2026-07-24	1.815	1.825	1.760	1.810	1.810	484,000
2026-07-23	1.845	1.845	1.795	1.835	1.835	145,000
2026-07-22	1.820	1.845	1.800	1.835	1.835	329,000
2026-07-21	1.785	1.855	1.740	1.800	1.800	1,332,000
2026-07-20	1.760	1.865	1.680	1.775	1.775	1,149,000
2026-07-17	1.860	1.890	1.755	1.770	1.770	732,000
2026-07-16	2.035	2.035	1.825	1.850	1.850	919,000
2026-07-15	2.075	2.075	2.010	2.055	2.055	569,000
2026-07-14	2.010	2.170	2.010	2.065	2.065	746,000
2026-07-13	2.070	2.150	1.970	1.980	1.980	661,000
2026-07-10	2.050	2.070	1.915	2.040	2.040	53,000
2026-07-09	2.035	2.055	2.010	2.035	2.035	152,000
2026-07-08	2.035	2.180	2.000	2.015	2.015	732,000
2026-07-07	2.090	2.105	1.895	2.000	2.000	230,000
2026-07-06	2.135	2.180	2.055	2.060	2.060	364,000
2026-07-03	2.075	2.185	2.075	2.115	2.115	1,033,000
2026-07-02	2.145	2.155	2.105	2.105	2.105	22,000
2026-07-01	2.190	2.190	2.120	2.130	2.130	237,000
2026-06-30	2.135	2.200	2.135	2.160	2.160	278,000
2026-06-29	2.075	2.135	2.055	2.130	2.130	132,000
2026-06-26	2.075	2.080	2.015	2.060	2.060	97,000
2026-06-25	2.170	2.265	2.100	2.110	2.110	740,000
2026-06-24	2.285	2.315	2.110	2.165	2.165	703,000
2026-06-23	2.045	2.405	2.045	2.265	2.265	1,486,000
2026-06-22	2.245	2.245	2.025	2.120	2.120	643,000
2026-06-19	2.225	2.245	2.220	2.220	2.220	30,000
2026-06-18	2.265	2.270	2.220	2.230	2.230	101,000
2026-06-17	2.270	2.270	2.250	2.255	2.255	43,000
2026-06-16	2.290	2.295	2.255	2.280	2.280	106,000
2026-06-15	2.255	2.305	2.240	2.285	2.285	144,000
2026-06-11	2.245	2.255	2.235	2.255	2.255	34,000
2026-06-10	2.225	2.250	2.225	2.250	2.250	27,000
2026-06-09	2.285	2.285	2.205	2.245	2.245	192,000
2026-06-08	2.350	2.370	2.270	2.285	2.285	297,000
2026-06-05	2.395	2.410	2.355	2.355	2.355	112,000
2026-06-04	2.395	2.455	2.380	2.395	2.395	132,000
2026-06-03	2.370	2.400	2.370	2.400	2.400	102,000
2026-06-02	2.315	2.370	2.315	2.345	2.345	87,000
2026-06-01	2.300	2.345	2.280	2.325	2.325	343,000
2026-05-29	2.275	2.280	2.270	2.280	2.280	54,000
2026-05-28	2.315	2.320	2.230	2.295	2.295	372,000
2026-05-27	2.315	2.325	2.295	2.315	2.315	161,000
2026-05-26	2.345	2.350	2.300	2.305	2.305	118,000
2026-05-25	2.440	2.440	2.345	2.360	2.360	291,000
2026-05-22	2.440	2.455	2.380	2.435	2.435	251,000
2026-05-21	2.455	2.455	2.430	2.450	2.450	43,000
2026-05-20	2.460	2.460	2.430	2.430	2.430	117,000
2026-05-19	2.460	2.460	2.455	2.455	2.455	23,000
2026-05-18	2.450	2.470	2.435	2.460	2.460	251,000
2026-05-15	2.505	2.505	2.410	2.450	2.450	323,000
2026-05-14	2.605	2.605	2.485	2.505	2.505	1,424,000
2026-05-13	2.590	2.620	2.590	2.610	2.610	40,000
2026-05-12	2.590	2.615	2.590	2.610	2.610	68,000
2026-05-11	2.600	2.610	2.575	2.605	2.605	101,000
2026-05-08	2.520	2.670	2.515	2.595	2.595	287,000
2026-05-07	2.540	2.545	2.515	2.535	2.535	78,000
2026-05-06	2.525	2.540	2.490	2.540	2.540	46,000
2026-05-05	2.530	2.530	2.500	2.515	2.515	73,000
2026-05-04	2.540	2.555	2.490	2.515	2.515	137,000

← NewerPage 2 of 5 · 254 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.