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
2025-08-14	3.110	3.110	3.035	3.105	3.105	517,000
2025-08-13	3.100	3.200	3.070	3.110	3.110	759,000
2025-08-12	3.030	3.160	2.930	3.070	3.070	2,472,000
2025-08-11	2.975	3.100	2.870	3.030	3.030	3,878,000
2025-08-08	2.830	2.970	2.800	2.870	2.870	1,698,000
2025-08-07	2.795	2.855	2.770	2.805	2.805	2,033,000
2025-08-06	2.795	2.840	2.740	2.775	2.775	1,911,000
2025-08-05	2.690	2.840	2.660	2.775	2.775	1,561,000
2025-08-04	2.695	2.725	2.615	2.680	2.680	1,981,000
2025-08-01	2.610	2.760	2.600	2.640	2.640	4,294,000
2025-07-31	3.345	3.430	2.675	2.685	2.685	8,245,000
2025-07-30	3.200	3.500	3.045	3.430	3.430	7,004,000
2025-07-29	2.435	3.300	2.390	2.920	2.920	6,156,000
2025-07-28	2.440	2.475	2.405	2.425	2.425	143,000
2025-07-25	2.425	2.460	2.410	2.430	2.430	121,000
2025-07-24	2.420	2.520	2.400	2.415	2.415	220,000
2025-07-23	2.435	2.435	2.400	2.430	2.430	48,000
2025-07-22	2.415	2.430	2.405	2.415	2.415	62,000
2025-07-21	2.400	2.430	2.385	2.420	2.420	81,000
2025-07-18	2.430	2.440	2.365	2.425	2.425	56,000
2025-07-17	2.415	2.450	2.400	2.425	2.425	85,000
2025-07-16	2.405	2.440	2.370	2.425	2.425	92,000
2025-07-15	2.315	2.420	2.315	2.405	2.405	145,000
2025-07-14	2.260	2.320	2.255	2.315	2.315	72,000
2025-07-11	2.255	2.300	2.250	2.290	2.290	75,000
2025-07-10	2.280	2.285	2.200	2.285	2.285	148,000
2025-07-09	2.365	2.365	2.285	2.285	2.285	191,000
2025-07-08	2.350	2.370	2.345	2.365	2.365	48,000
2025-07-07	2.350	2.390	2.330	2.350	2.350	69,000
2025-07-04	2.395	2.410	2.360	2.370	2.370	63,000
2025-07-03	2.425	2.425	2.365	2.390	2.390	49,000
2025-07-02	2.410	2.410	2.400	2.405	2.405	29,000
2025-07-01	2.430	2.450	2.390	2.410	2.410	97,000
2025-06-30	2.470	2.500	2.325	2.450	2.450	360,000
2025-06-27	2.405	2.470	2.400	2.470	2.470	81,000
2025-06-26	2.455	2.480	2.400	2.430	2.430	218,000
2025-06-25	2.455	2.480	2.455	2.480	2.480	113,000
2025-06-24	2.465	2.495	2.425	2.460	2.460	80,000
2025-06-23	2.490	2.505	2.460	2.495	2.495	97,000
2025-06-20	2.535	2.535	2.490	2.490	2.490	43,000
2025-06-19	2.490	2.630	2.485	2.530	2.530	259,000
2025-06-18	2.510	2.520	2.460	2.500	2.500	58,000
2025-06-17	2.500	2.530	2.495	2.525	2.525	38,000
2025-06-16	2.605	2.605	2.505	2.520	2.520	61,000
2025-06-13	2.500	2.605	2.485	2.560	2.560	82,000
2025-06-11	2.490	2.520	2.480	2.520	2.520	33,000
2025-06-10	2.540	2.540	2.490	2.520	2.520	24,000
2025-06-09	2.580	2.580	2.505	2.530	2.530	38,000
2025-06-06	2.590	2.595	2.515	2.535	2.535	42,000
2025-06-05	2.575	2.600	2.505	2.545	2.545	194,000
2025-06-04	2.530	2.610	2.505	2.595	2.595	110,000
2025-06-03	2.575	2.575	2.445	2.535	2.535	301,000
2025-06-02	2.535	2.570	2.475	2.550	2.550	57,000
2025-05-30	2.610	2.615	2.530	2.590	2.590	40,000
2025-05-29	2.610	2.610	2.550	2.605	2.605	49,000
2025-05-28	2.540	2.605	2.540	2.605	2.605	36,000
2025-05-27	2.550	2.550	2.460	2.500	2.500	216,000
2025-05-26	2.590	2.595	2.550	2.550	2.550	74,000
2025-05-23	2.635	2.635	2.530	2.610	2.610	131,000
2025-05-22	2.695	2.760	2.620	2.640	2.640	119,000

← NewerPage 6 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.