Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.840 | 2.840 | 2.530 | 2.670 | 2.670 | 465,000 |
| 2025-05-20 | 2.850 | 2.850 | 2.705 | 2.765 | 2.765 | 290,000 |
| 2025-05-19 | 2.920 | 2.950 | 2.850 | 2.870 | 2.870 | 254,000 |
| 2025-05-16 | 2.900 | 2.960 | 2.890 | 2.960 | 2.960 | 13,000 |
| 2025-05-15 | 3.005 | 3.005 | 2.900 | 2.990 | 2.990 | 43,000 |
| 2025-05-14 | 3.035 | 3.120 | 2.915 | 2.980 | 2.980 | 555,000 |
| 2025-05-13 | 2.865 | 3.045 | 2.805 | 3.035 | 3.035 | 416,000 |
| 2025-05-12 | 2.785 | 2.920 | 2.785 | 2.865 | 2.865 | 288,000 |
| 2025-05-08 | 2.790 | 2.835 | 2.790 | 2.825 | 2.825 | 37,000 |
| 2025-05-07 | 2.860 | 3.250 | 2.730 | 2.790 | 2.790 | 894,000 |
| 2025-05-06 | 2.780 | 2.875 | 2.780 | 2.860 | 2.860 | 59,000 |
| 2025-05-05 | 2.815 | 2.970 | 2.735 | 2.770 | 2.770 | 280,000 |
| 2025-05-02 | 2.915 | 2.940 | 2.810 | 2.825 | 2.825 | 139,000 |
| 2025-04-30 | 2.875 | 2.960 | 2.870 | 2.910 | 2.910 | 234,000 |
| 2025-04-29 | 2.920 | 2.925 | 2.875 | 2.920 | 2.920 | 98,000 |
| 2025-04-28 | 2.895 | 2.950 | 2.870 | 2.940 | 2.940 | 145,000 |
| 2025-04-25 | 2.865 | 2.920 | 2.865 | 2.895 | 2.895 | 228,000 |
| 2025-04-24 | 2.815 | 2.950 | 2.810 | 2.865 | 2.865 | 236,000 |
| 2025-04-23 | 2.840 | 2.870 | 2.805 | 2.830 | 2.830 | 118,000 |
| 2025-04-22 | 2.815 | 2.845 | 2.790 | 2.835 | 2.835 | 157,000 |
| 2025-04-21 | 2.785 | 2.840 | 2.780 | 2.810 | 2.810 | 174,000 |
| 2025-04-18 | 2.790 | 2.795 | 2.760 | 2.795 | 2.795 | 53,000 |
| 2025-04-17 | 2.815 | 2.825 | 2.785 | 2.800 | 2.800 | 70,000 |
| 2025-04-16 | 2.800 | 2.810 | 2.785 | 2.810 | 2.810 | 53,000 |
| 2025-04-15 | 2.835 | 2.865 | 2.765 | 2.810 | 2.810 | 216,000 |
| 2025-04-14 | 2.820 | 2.900 | 2.815 | 2.825 | 2.825 | 106,000 |
| 2025-04-11 | 2.840 | 2.885 | 2.735 | 2.815 | 2.815 | 176,000 |
| 2025-04-10 | 2.785 | 2.855 | 2.755 | 2.795 | 2.795 | 136,000 |
| 2025-04-09 | 2.950 | 2.950 | 2.695 | 2.750 | 2.750 | 259,000 |
| 2025-04-08 | 2.840 | 2.935 | 2.785 | 2.875 | 2.875 | 222,000 |
| 2025-04-07 | 2.890 | 2.890 | 2.705 | 2.770 | 2.770 | 669,000 |
| 2025-04-04 | 3.015 | 3.020 | 2.855 | 3.000 | 3.000 | 163,000 |
| 2025-04-03 | 3.045 | 3.060 | 2.985 | 3.020 | 3.020 | 74,000 |
| 2025-04-02 | 3.025 | 3.030 | 3.000 | 3.025 | 3.025 | 26,000 |
| 2025-04-01 | 3.085 | 3.090 | 3.015 | 3.035 | 3.035 | 154,000 |
| 2025-03-31 | 3.010 | 3.125 | 2.800 | 3.090 | 3.090 | 306,000 |
| 2025-03-28 | 3.135 | 3.135 | 2.995 | 3.050 | 3.050 | 254,000 |
| 2025-03-27 | 3.155 | 3.160 | 3.120 | 3.155 | 3.155 | 59,000 |
| 2025-03-26 | 3.235 | 3.235 | 3.115 | 3.160 | 3.160 | 101,000 |
| 2025-03-25 | 3.245 | 3.270 | 3.165 | 3.215 | 3.215 | 157,000 |
| 2025-03-24 | 3.210 | 3.245 | 3.135 | 3.235 | 3.235 | 151,000 |
| 2025-03-21 | 3.180 | 3.220 | 3.160 | 3.160 | 3.160 | 51,000 |
| 2025-03-20 | 3.240 | 3.240 | 3.105 | 3.185 | 3.185 | 218,000 |
| 2025-03-19 | 3.165 | 3.245 | 3.155 | 3.240 | 3.240 | 94,000 |
| 2025-03-18 | 3.270 | 3.270 | 3.190 | 3.220 | 3.220 | 69,000 |
| 2025-03-17 | 3.190 | 3.250 | 3.165 | 3.225 | 3.225 | 151,000 |
| 2025-03-14 | 3.080 | 3.180 | 3.080 | 3.155 | 3.155 | 105,000 |
| 2025-03-13 | 3.175 | 3.195 | 3.075 | 3.145 | 3.145 | 280,000 |
| 2025-03-12 | 3.235 | 3.245 | 3.155 | 3.200 | 3.200 | 62,000 |
| 2025-03-11 | 3.295 | 3.295 | 3.100 | 3.225 | 3.225 | 537,000 |
| 2025-03-10 | 3.280 | 3.320 | 3.255 | 3.255 | 3.255 | 115,000 |
| 2025-03-07 | 3.470 | 3.535 | 3.205 | 3.245 | 3.245 | 531,000 |
| 2025-03-06 | 3.570 | 3.570 | 3.265 | 3.390 | 3.390 | 911,000 |
| 2025-03-05 | 3.380 | 3.550 | 3.340 | 3.550 | 3.550 | 880,000 |
| 2025-03-04 | 3.315 | 3.410 | 3.270 | 3.385 | 3.385 | 660,000 |
| 2025-03-03 | 3.290 | 3.310 | 3.260 | 3.295 | 3.295 | 352,000 |
| 2025-02-28 | 3.245 | 3.375 | 3.205 | 3.280 | 3.280 | 725,000 |
| 2025-02-27 | 3.210 | 3.235 | 3.155 | 3.230 | 3.230 | 324,000 |
| 2025-02-26 | 3.175 | 3.285 | 3.145 | 3.205 | 3.205 | 1,126,000 |
| 2025-02-25 | 3.245 | 3.255 | 3.145 | 3.170 | 3.170 | 480,000 |
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.