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
2026-04-30	2.520	2.545	2.505	2.530	2.530	91,000
2026-04-29	2.580	2.600	2.515	2.545	2.545	212,000
2026-04-28	2.605	2.605	2.565	2.585	2.585	119,000
2026-04-27	2.595	2.600	2.580	2.580	2.580	107,000
2026-04-24	2.630	2.630	2.590	2.605	2.605	54,000
2026-04-23	2.625	2.630	2.600	2.625	2.625	286,000
2026-04-22	2.600	2.630	2.600	2.620	2.620	180,000
2026-04-21	2.620	2.630	2.585	2.610	2.610	366,000
2026-04-20	2.640	2.645	2.600	2.635	2.635	199,000
2026-04-17	2.620	2.650	2.615	2.620	2.620	61,000
2026-04-16	2.620	2.670	2.620	2.620	2.620	97,000
2026-04-15	2.585	2.615	2.585	2.605	2.605	54,000
2026-04-14	2.595	2.610	2.585	2.595	2.595	220,000
2026-04-13	2.610	2.625	2.580	2.580	2.580	204,000
2026-04-10	2.615	2.630	2.600	2.620	2.620	271,000
2026-04-09	2.625	2.630	2.610	2.630	2.630	91,000
2026-04-08	2.660	2.690	2.625	2.630	2.630	259,000
2026-04-07	2.680	2.685	2.660	2.670	2.670	120,000
2026-04-06	2.645	2.730	2.645	2.675	2.675	686,000
2026-04-03	2.695	2.695	2.590	2.640	2.640	423,000
2026-04-02	2.575	2.750	2.550	2.700	2.700	880,000
2026-04-01	2.610	2.610	2.540	2.600	2.600	170,000
2026-03-31	2.610	2.625	2.590	2.610	2.610	151,000
2026-03-30	2.620	2.640	2.610	2.620	2.620	122,000
2026-03-27	2.655	2.655	2.560	2.610	2.610	201,000
2026-03-26	2.650	2.680	2.650	2.655	2.655	137,000
2026-03-25	2.625	2.690	2.625	2.665	2.665	187,000
2026-03-24	2.615	2.640	2.610	2.630	2.630	119,000
2026-03-23	2.660	2.660	2.610	2.640	2.640	145,000
2026-03-20	2.690	2.690	2.630	2.650	2.650	181,000
2026-03-19	2.685	2.750	2.645	2.670	2.670	774,000
2026-03-18	2.655	2.695	2.650	2.670	2.670	228,000
2026-03-17	2.620	2.655	2.620	2.650	2.650	89,000
2026-03-16	2.665	2.680	2.620	2.660	2.660	281,000
2026-03-13	2.660	2.665	2.650	2.650	2.650	85,000
2026-03-12	2.645	2.665	2.645	2.645	2.645	34,000
2026-03-11	2.665	2.665	2.635	2.660	2.660	62,000
2026-03-10	2.650	2.675	2.635	2.660	2.660	134,000
2026-03-09	2.655	2.690	2.640	2.640	2.640	168,000
2026-03-06	2.670	2.680	2.650	2.660	2.660	190,000
2026-03-05	2.670	2.670	2.645	2.655	2.655	121,000
2026-03-04	2.665	2.685	2.645	2.665	2.665	171,000
2026-03-03	2.690	2.695	2.645	2.660	2.660	383,000
2026-03-02	2.715	2.735	2.640	2.675	2.675	533,000
2026-02-27	2.710	2.730	2.700	2.720	2.720	30,000
2026-02-26	2.730	2.735	2.700	2.725	2.725	240,000
2026-02-25	2.770	2.775	2.710	2.735	2.735	317,000
2026-02-24	2.745	2.785	2.730	2.765	2.765	211,000
2026-02-20	2.770	2.770	2.730	2.745	2.745	303,000
2026-02-19	2.790	2.795	2.770	2.770	2.770	114,000
2026-02-18	2.750	2.790	2.750	2.775	2.775	443,000
2026-02-17	2.740	2.755	2.720	2.730	2.730	265,000
2026-02-16	2.760	2.765	2.750	2.755	2.755	110,000
2026-02-13	2.755	2.775	2.725	2.770	2.770	130,000
2026-02-12	2.725	2.755	2.720	2.740	2.740	97,000
2026-02-11	2.735	2.755	2.730	2.745	2.745	69,000
2026-02-10	2.740	2.760	2.720	2.730	2.730	220,000
2026-02-09	2.765	2.805	2.720	2.745	2.745	980,000
2026-02-06	2.765	2.780	2.755	2.775	2.775	70,000
2026-02-05	2.785	2.785	2.735	2.765	2.765	361,000

← NewerPage 3 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.