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
2022-01-27	1.140	1.145	1.140	1.145	1.145	20,000
2022-01-26	1.141	1.150	1.140	1.140	1.140	30,000
2022-01-25	1.152	1.162	1.151	1.162	1.162	40,000
2022-01-24	1.172	1.172	1.160	1.164	1.164	480,000
2022-01-21	1.246	1.246	1.246	1.246	1.246	10,000
2022-01-20	1.218	1.218	1.218	1.218	1.218	10,000
2022-01-19	1.201	1.201	1.190	1.191	1.191	60,000
2022-01-18	1.152	1.170	1.150	1.160	1.160	1,180,000
2022-01-17	1.163	1.230	1.150	1.152	1.152	900,000
2022-01-14	1.161	1.169	1.129	1.159	1.159	590,000
2022-01-13	1.219	1.222	1.155	1.165	1.165	210,000
2022-01-12	1.216	1.216	1.216	1.216	1.216	10,000
2022-01-11	1.178	1.220	1.175	1.207	1.207	60,000
2022-01-10	1.218	1.218	1.184	1.190	1.190	60,000
2022-01-07	1.200	1.200	1.200	1.200	1.200	0
2022-01-06	1.200	1.200	1.200	1.200	1.200	0
2022-01-05	1.200	1.200	1.200	1.200	1.200	20,000
2022-01-04	1.132	1.199	1.132	1.197	1.197	100,000
2022-01-03	1.199	1.199	1.199	1.199	1.199	0
2021-12-30	1.199	1.199	1.199	1.199	1.199	0
2021-12-29	1.198	1.199	1.198	1.199	1.199	20,000
2021-12-28	1.192	1.192	1.192	1.192	1.192	0
2021-12-27	1.103	1.196	1.103	1.192	1.192	80,000
2021-12-24	1.196	1.196	1.196	1.196	1.196	10,000
2021-12-23	1.197	1.197	1.170	1.184	1.184	20,000
2021-12-22	1.176	1.180	1.176	1.180	1.180	20,000
2021-12-21	1.184	1.184	1.156	1.161	1.161	70,000
2021-12-20	1.194	1.194	1.102	1.155	1.155	160,000
2021-12-17	1.177	1.177	1.174	1.174	1.174	20,000
2021-12-16	1.158	1.170	1.158	1.170	1.170	30,000
2021-12-15	1.152	1.152	1.144	1.144	1.144	110,000
2021-12-14	1.081	1.169	1.081	1.157	1.157	440,000
2021-12-13	1.177	1.186	1.152	1.152	1.152	60,000
2021-12-10	1.181	1.201	1.180	1.198	1.198	80,000
2021-12-09	1.129	1.236	1.128	1.190	1.190	100,000
2021-12-08	1.202	1.202	1.189	1.195	1.195	60,000
2021-12-07	1.159	1.206	1.159	1.169	1.169	100,000
2021-12-06	1.101	1.159	1.101	1.159	1.159	130,000
2021-12-03	1.171	1.187	1.171	1.187	1.187	30,000
2021-12-02	1.257	1.257	1.170	1.189	1.189	130,000
2021-12-01	1.164	1.164	1.164	1.164	1.164	10,000
2021-11-30	1.199	1.203	1.156	1.158	1.158	1,270,000
2021-11-29	1.389	1.389	1.159	1.159	1.159	490,000
2021-11-26	1.198	1.198	1.150	1.186	1.186	830,000
2021-11-25	1.164	1.164	1.164	1.164	1.164	0
2021-11-24	1.130	1.181	1.130	1.164	1.164	250,000
2021-11-23	1.059	1.207	1.059	1.159	1.159	130,000
2021-11-22	1.116	1.194	1.115	1.159	1.159	200,000
2021-11-19	1.198	1.198	1.135	1.146	1.146	290,000
2021-11-18	1.149	1.196	1.148	1.185	1.185	230,000
2021-11-17	1.206	1.207	1.144	1.150	1.150	120,000
2021-11-16	1.123	1.196	1.121	1.148	1.148	210,000
2021-11-15	1.148	1.190	1.148	1.177	1.177	190,000
2021-11-12	1.141	1.192	1.109	1.151	1.151	2,510,000
2021-11-11	1.045	1.181	1.045	1.120	1.120	1,550,000
2021-11-10	1.116	1.116	1.093	1.095	1.095	140,000
2021-11-09	1.111	1.111	1.080	1.110	1.110	690,000
2021-11-08	1.196	1.196	1.098	1.113	1.113	150,000
2021-11-05	1.111	1.120	1.084	1.110	1.110	160,000
2021-11-03	1.101	1.145	1.057	1.110	1.110	880,000

← NewerPage 21 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.