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
2022-04-25	1.350	1.420	1.282	1.400	1.400	150,000
2022-04-22	1.342	1.344	1.262	1.340	1.340	75,000
2022-04-21	1.260	1.328	1.244	1.320	1.320	28,000
2022-04-20	1.272	1.370	1.252	1.264	1.264	704,000
2022-04-19	1.190	1.466	1.190	1.342	1.342	3,793,000
2022-04-18	1.170	1.196	1.150	1.194	1.194	37,000
2022-04-15	1.214	1.214	1.214	1.214	1.214	0
2022-04-14	1.214	1.214	1.214	1.214	1.214	2,000
2022-04-13	1.164	1.220	1.150	1.162	1.162	104,000
2022-04-12	1.230	1.236	1.164	1.164	1.164	69,000
2022-04-11	1.292	1.348	1.152	1.176	1.176	158,000
2022-04-08	1.184	1.200	1.150	1.194	1.194	15,000
2022-04-07	1.134	1.430	1.106	1.178	1.178	243,000
2022-04-06	1.154	1.204	1.110	1.152	1.152	237,000
2022-04-05	1.240	1.286	1.154	1.174	1.174	198,000
2022-04-04	1.276	1.378	1.180	1.240	1.240	445,000
2022-04-01	1.204	1.302	1.160	1.188	1.188	69,000
2022-03-31	1.246	1.278	1.186	1.188	1.188	84,000
2022-03-30	1.194	1.200	1.194	1.198	1.198	2,000
2022-03-29	1.126	1.134	1.112	1.126	1.126	110,000
2022-03-28	1.304	1.304	1.014	1.120	1.120	70,000
2022-03-25	1.134	1.134	1.134	1.134	1.134	0
2022-03-24	1.134	1.134	1.134	1.134	1.134	0
2022-03-23	1.134	1.134	1.134	1.134	1.134	0
2022-03-22	1.134	1.134	1.134	1.134	1.134	0
2022-03-21	1.134	1.134	1.134	1.134	1.134	0
2022-03-18	1.134	1.134	1.134	1.134	1.134	0
2022-03-17	1.134	1.134	1.134	1.134	1.134	0
2022-03-16	1.134	1.134	1.134	1.134	1.134	0
2022-03-15	1.134	1.134	1.134	1.134	1.134	0
2022-03-14	1.134	1.134	1.134	1.134	1.134	0
2022-03-11	1.134	1.134	1.134	1.134	1.134	0
2022-03-10	1.134	1.134	1.134	1.134	1.134	0
2022-03-09	1.134	1.134	1.134	1.134	1.134	0
2022-03-04	1.134	1.134	1.134	1.134	1.134	0
2022-03-03	1.134	1.134	1.134	1.134	1.134	0
2022-03-02	1.134	1.134	1.134	1.134	1.134	0
2022-03-01	1.134	1.134	1.134	1.134	1.134	0
2022-02-28	1.134	1.134	1.134	1.134	1.134	0
2022-02-25	1.300	1.390	1.134	1.134	1.134	290,000
2022-02-24	1.158	1.158	0.850	1.036	1.036	25,740,000
2022-02-23	1.198	1.198	1.198	1.198	1.198	0
2022-02-22	1.160	1.380	1.158	1.198	1.198	3,330,000
2022-02-21	1.240	1.346	1.132	1.154	1.154	360,000
2022-02-18	1.394	1.424	1.274	1.296	1.296	1,190,000
2022-02-17	1.220	1.426	1.220	1.324	1.324	1,280,000
2022-02-16	1.190	1.224	1.178	1.214	1.214	220,000
2022-02-15	1.244	1.244	1.242	1.242	1.242	30,000
2022-02-14	1.136	1.242	1.136	1.200	1.200	170,000
2022-02-11	1.200	1.200	1.184	1.188	1.188	50,000
2022-02-10	1.238	1.240	1.196	1.196	1.196	120,000
2022-02-09	1.236	1.290	1.224	1.228	1.228	160,000
2022-02-08	1.230	1.328	1.192	1.228	1.228	270,000
2022-02-07	1.324	1.324	1.270	1.272	1.272	100,000
2022-02-04	1.426	1.428	1.310	1.322	1.322	300,000
2022-02-03	1.190	1.420	1.190	1.302	1.302	1,030,000
2022-02-02	1.192	1.348	1.192	1.292	1.292	760,000
2022-02-01	1.188	1.188	1.162	1.162	1.162	20,000
2022-01-31	1.161	1.161	1.161	1.161	1.161	0
2022-01-28	1.161	1.161	1.161	1.161	1.161	10,000

← NewerPage 20 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.