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
2026-02-04	2.825	2.825	2.770	2.775	2.775	641,000
2026-02-03	2.865	2.865	2.790	2.825	2.825	1,399,000
2026-02-02	2.810	2.885	2.790	2.860	2.860	729,000
2026-01-30	2.890	2.895	2.775	2.805	2.805	594,000
2026-01-29	2.810	2.870	2.810	2.850	2.850	363,000
2026-01-28	2.845	2.870	2.805	2.835	2.835	259,000
2026-01-27	2.765	2.875	2.760	2.850	2.850	1,664,000
2026-01-26	2.760	2.780	2.720	2.745	2.745	370,000
2026-01-23	2.810	2.810	2.720	2.775	2.775	392,000
2026-01-22	2.900	2.990	2.705	2.760	2.760	1,168,000
2026-01-21	2.825	2.985	2.785	2.840	2.840	3,395,000
2026-01-20	2.790	2.825	2.780	2.805	2.805	168,000
2026-01-19	2.760	2.805	2.745	2.795	2.795	423,000
2026-01-16	2.675	2.770	2.655	2.705	2.705	1,249,000
2026-01-15	2.680	2.680	2.620	2.655	2.655	271,000
2026-01-14	2.715	2.725	2.610	2.660	2.660	1,193,000
2026-01-13	2.730	2.750	2.690	2.705	2.705	167,000
2026-01-12	2.710	2.740	2.700	2.730	2.730	231,000
2026-01-09	2.745	2.745	2.700	2.715	2.715	184,000
2026-01-08	2.750	2.775	2.675	2.715	2.715	847,000
2026-01-06	2.650	2.780	2.610	2.695	2.695	1,098,000
2026-01-05	2.635	2.675	2.600	2.630	2.630	378,000
2025-12-30	2.635	2.660	2.620	2.620	2.620	193,000
2025-12-29	2.635	2.680	2.625	2.650	2.650	370,000
2025-12-26	2.635	2.665	2.600	2.620	2.620	315,000
2025-12-25	2.665	2.665	2.600	2.630	2.630	235,000
2025-12-24	2.660	2.705	2.570	2.645	2.645	410,000
2025-12-23	2.660	2.660	2.635	2.655	2.655	168,000
2025-12-22	2.685	2.720	2.640	2.660	2.660	409,000
2025-12-19	2.705	2.725	2.675	2.710	2.710	180,000
2025-12-18	2.695	2.750	2.685	2.710	2.710	352,000
2025-12-17	2.730	2.730	2.655	2.695	2.695	259,000
2025-12-16	2.720	2.735	2.715	2.720	2.720	46,000
2025-12-15	2.770	2.780	2.685	2.725	2.725	246,000
2025-12-12	2.830	2.830	2.700	2.720	2.720	757,000
2025-12-11	2.825	2.855	2.815	2.840	2.840	646,000
2025-12-10	2.780	2.820	2.780	2.805	2.805	1,028,000
2025-12-09	2.735	2.775	2.725	2.770	2.770	287,000
2025-12-08	2.670	2.760	2.630	2.740	2.740	775,000
2025-12-05	2.650	2.690	2.650	2.665	2.665	119,000
2025-12-04	2.630	2.655	2.620	2.645	2.645	101,000
2025-12-03	2.645	2.655	2.615	2.625	2.625	155,000
2025-12-02	2.675	2.675	2.620	2.645	2.645	102,000
2025-12-01	2.650	2.680	2.630	2.650	2.650	187,000
2025-11-28	2.655	2.680	2.630	2.670	2.670	110,000
2025-11-27	2.655	2.680	2.650	2.660	2.660	78,000
2025-11-26	2.695	2.730	2.660	2.675	2.675	125,000
2025-11-25	2.650	2.675	2.620	2.630	2.630	226,000
2025-11-24	2.705	2.705	2.605	2.630	2.630	264,000
2025-11-21	2.680	2.695	2.670	2.680	2.680	165,000
2025-11-20	2.730	2.740	2.590	2.670	2.670	390,000
2025-11-19	2.655	2.745	2.655	2.705	2.705	126,000
2025-11-18	2.645	2.685	2.630	2.650	2.650	71,000
2025-11-17	2.775	2.775	2.600	2.645	2.645	703,000
2025-11-14	2.700	2.810	2.700	2.740	2.740	896,000
2025-11-13	2.670	2.700	2.620	2.635	2.635	214,000
2025-11-12	2.550	2.770	2.535	2.665	2.665	1,249,000
2025-11-11	2.535	2.550	2.500	2.535	2.535	344,000
2025-11-10	2.555	2.575	2.500	2.515	2.515	344,000
2025-11-07	2.525	2.555	2.505	2.530	2.530	134,000

← NewerPage 4 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.