Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.540 | 2.565 | 2.500 | 2.510 | 2.510 | 146,000 |
| 2025-11-05 | 2.520 | 2.565 | 2.515 | 2.540 | 2.540 | 213,000 |
| 2025-11-03 | 2.575 | 2.575 | 2.525 | 2.540 | 2.540 | 95,000 |
| 2025-11-01 | 2.650 | 2.665 | 2.440 | 2.550 | 2.550 | 985,000 |
| 2025-10-31 | 2.670 | 2.675 | 2.635 | 2.640 | 2.640 | 82,000 |
| 2025-10-30 | 2.630 | 2.670 | 2.630 | 2.640 | 2.640 | 218,000 |
| 2025-10-29 | 2.635 | 2.660 | 2.620 | 2.625 | 2.625 | 93,000 |
| 2025-10-28 | 2.615 | 2.660 | 2.610 | 2.615 | 2.615 | 197,000 |
| 2025-10-27 | 2.705 | 2.715 | 2.615 | 2.650 | 2.650 | 526,000 |
| 2025-10-24 | 2.745 | 2.745 | 2.650 | 2.675 | 2.675 | 395,000 |
| 2025-10-23 | 2.765 | 2.785 | 2.700 | 2.720 | 2.720 | 395,000 |
| 2025-10-22 | 2.790 | 2.830 | 2.775 | 2.825 | 2.825 | 253,000 |
| 2025-10-21 | 2.805 | 2.830 | 2.790 | 2.805 | 2.805 | 283,000 |
| 2025-10-20 | 2.770 | 2.870 | 2.755 | 2.810 | 2.810 | 992,000 |
| 2025-10-17 | 2.845 | 2.850 | 2.745 | 2.800 | 2.800 | 948,000 |
| 2025-10-16 | 2.895 | 2.925 | 2.620 | 2.730 | 2.730 | 2,382,000 |
| 2025-10-15 | 2.925 | 2.925 | 2.810 | 2.870 | 2.870 | 2,354,000 |
| 2025-10-14 | 3.165 | 3.230 | 2.950 | 3.125 | 3.125 | 2,155,000 |
| 2025-10-13 | 3.180 | 3.230 | 3.150 | 3.205 | 3.205 | 1,799,000 |
| 2025-10-10 | 3.200 | 3.250 | 3.145 | 3.160 | 3.160 | 623,000 |
| 2025-10-09 | 3.205 | 3.280 | 3.170 | 3.180 | 3.180 | 314,000 |
| 2025-10-08 | 3.245 | 3.395 | 3.170 | 3.195 | 3.195 | 1,833,000 |
| 2025-10-07 | 3.190 | 3.250 | 3.175 | 3.230 | 3.230 | 965,000 |
| 2025-10-06 | 3.165 | 3.245 | 3.160 | 3.175 | 3.175 | 388,000 |
| 2025-10-03 | 3.175 | 3.230 | 3.160 | 3.195 | 3.195 | 327,000 |
| 2025-10-02 | 3.195 | 3.225 | 3.165 | 3.205 | 3.205 | 710,000 |
| 2025-10-01 | 3.180 | 3.280 | 3.155 | 3.160 | 3.160 | 855,000 |
| 2025-09-30 | 3.220 | 3.315 | 3.145 | 3.165 | 3.165 | 607,000 |
| 2025-09-29 | 3.170 | 3.345 | 3.140 | 3.210 | 3.210 | 1,831,000 |
| 2025-09-26 | 3.160 | 3.175 | 3.135 | 3.160 | 3.160 | 245,000 |
| 2025-09-25 | 3.145 | 3.215 | 3.135 | 3.155 | 3.155 | 506,000 |
| 2025-09-24 | 3.115 | 3.200 | 3.085 | 3.090 | 3.090 | 379,000 |
| 2025-09-23 | 3.075 | 3.125 | 3.055 | 3.125 | 3.125 | 353,000 |
| 2025-09-22 | 3.075 | 3.120 | 3.030 | 3.065 | 3.065 | 338,000 |
| 2025-09-19 | 3.120 | 3.120 | 3.075 | 3.100 | 3.100 | 367,000 |
| 2025-09-18 | 3.080 | 3.115 | 3.045 | 3.095 | 3.095 | 551,000 |
| 2025-09-17 | 3.170 | 3.175 | 2.950 | 3.040 | 3.040 | 1,180,000 |
| 2025-09-16 | 3.205 | 3.220 | 3.140 | 3.155 | 3.155 | 371,000 |
| 2025-09-15 | 3.200 | 3.240 | 3.150 | 3.155 | 3.155 | 449,000 |
| 2025-09-12 | 3.215 | 3.240 | 3.085 | 3.170 | 3.170 | 642,000 |
| 2025-09-11 | 3.250 | 3.260 | 3.190 | 3.210 | 3.210 | 547,000 |
| 2025-09-10 | 3.215 | 3.270 | 3.195 | 3.245 | 3.245 | 392,000 |
| 2025-09-09 | 3.210 | 3.270 | 3.180 | 3.240 | 3.240 | 347,000 |
| 2025-09-08 | 3.170 | 3.280 | 3.120 | 3.180 | 3.180 | 820,000 |
| 2025-09-05 | 3.140 | 3.180 | 3.125 | 3.150 | 3.150 | 165,000 |
| 2025-09-04 | 3.140 | 3.245 | 3.125 | 3.150 | 3.150 | 293,000 |
| 2025-09-03 | 3.150 | 3.170 | 3.100 | 3.145 | 3.145 | 373,000 |
| 2025-09-02 | 3.140 | 3.175 | 3.100 | 3.135 | 3.135 | 211,000 |
| 2025-09-01 | 3.180 | 3.190 | 3.125 | 3.155 | 3.155 | 317,000 |
| 2025-08-29 | 3.170 | 3.255 | 3.055 | 3.150 | 3.150 | 339,000 |
| 2025-08-28 | 3.205 | 3.210 | 3.155 | 3.170 | 3.170 | 346,000 |
| 2025-08-27 | 3.170 | 3.200 | 3.015 | 3.155 | 3.155 | 643,000 |
| 2025-08-26 | 3.120 | 3.225 | 3.110 | 3.170 | 3.170 | 355,000 |
| 2025-08-25 | 3.155 | 3.400 | 3.110 | 3.135 | 3.135 | 1,812,000 |
| 2025-08-22 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 450,000 |
| 2025-08-21 | 3.185 | 3.185 | 3.160 | 3.165 | 3.165 | 493,000 |
| 2025-08-20 | 3.170 | 3.185 | 3.145 | 3.185 | 3.185 | 555,000 |
| 2025-08-19 | 3.180 | 3.190 | 3.100 | 3.165 | 3.165 | 1,102,000 |
| 2025-08-18 | 3.090 | 3.175 | 3.075 | 3.125 | 3.125 | 724,000 |
| 2025-08-15 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 523,000 |
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.