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
2025-02-25	3.245	3.255	3.145	3.170	3.170	480,000
2025-02-24	3.120	3.265	3.090	3.165	3.165	888,000
2025-02-21	3.150	3.180	3.070	3.075	3.075	1,114,000
2025-02-20	2.905	3.150	2.905	3.100	3.100	2,892,000
2025-02-19	2.925	2.945	2.880	2.900	2.900	229,000
2025-02-18	2.905	2.985	2.880	2.885	2.885	566,000
2025-02-17	2.895	2.975	2.870	2.925	2.925	832,000
2025-02-14	2.935	3.080	2.830	2.895	2.895	1,772,000
2025-02-13	2.995	3.080	2.860	2.910	2.910	808,000
2025-02-12	2.945	2.985	2.885	2.940	2.940	412,000
2025-02-11	2.905	2.960	2.840	2.940	2.940	497,000
2025-02-10	2.960	2.985	2.835	2.890	2.890	641,000
2025-02-07	2.975	3.025	2.855	2.900	2.900	318,000
2025-02-06	2.915	3.000	2.875	2.970	2.970	422,000
2025-02-05	2.945	2.995	2.875	2.880	2.880	348,000
2025-02-04	2.990	3.005	2.900	2.940	2.940	303,000
2025-02-03	3.080	3.100	2.835	2.935	2.935	2,593,000
2025-01-31	2.780	3.085	2.780	3.080	3.080	6,045,000
2025-01-30	2.770	2.815	2.750	2.800	2.800	418,000
2025-01-29	2.795	2.825	2.750	2.780	2.780	418,000
2025-01-28	2.770	2.830	2.750	2.795	2.795	365,000
2025-01-27	2.830	2.935	2.740	2.765	2.765	1,211,000
2025-01-24	2.845	2.950	2.770	2.820	2.820	1,664,000
2025-01-23	2.745	3.005	2.745	2.800	2.800	3,892,000
2025-01-22	2.790	2.790	2.700	2.740	2.740	828,000
2025-01-21	2.815	2.870	2.645	2.735	2.735	4,202,000
2025-01-20	2.860	2.935	2.820	2.825	2.825	460,000
2025-01-17	2.880	3.005	2.855	2.860	2.860	964,000
2025-01-16	2.850	2.875	2.850	2.855	2.855	139,000
2025-01-15	2.830	2.850	2.820	2.820	2.820	434,000
2025-01-14	2.865	2.865	2.820	2.835	2.835	116,000
2025-01-13	2.780	2.900	2.780	2.855	2.855	423,000
2025-01-10	2.770	2.830	2.750	2.795	2.795	150,000
2025-01-09	2.845	2.920	2.720	2.760	2.760	384,000
2025-01-08	2.840	2.920	2.840	2.855	2.855	259,000
2025-01-06	2.780	2.885	2.780	2.845	2.845	247,000
2025-01-03	2.870	2.875	2.725	2.760	2.760	243,000
2024-12-30	2.825	2.895	2.765	2.865	2.865	368,000
2024-12-28	2.805	2.910	2.775	2.825	2.825	355,000
2024-12-27	2.790	2.905	2.740	2.860	2.860	348,000
2024-12-26	2.915	3.025	2.775	2.845	2.845	764,000
2024-12-25	2.770	3.075	2.770	2.890	2.890	712,000
2024-12-24	2.755	2.800	2.745	2.755	2.755	77,000
2024-12-23	2.790	2.840	2.730	2.745	2.745	417,000
2024-12-20	2.700	2.900	2.620	2.770	2.770	880,000
2024-12-19	2.770	2.785	2.700	2.700	2.700	145,000
2024-12-18	2.685	2.710	2.660	2.710	2.710	33,000
2024-12-17	2.735	2.740	2.655	2.685	2.685	323,000
2024-12-16	2.750	2.930	2.700	2.700	2.700	2,286,000
2024-12-13	2.795	2.800	2.545	2.750	2.750	713,000
2024-12-12	2.835	2.835	2.800	2.800	2.800	25,000
2024-12-11	2.800	2.850	2.800	2.850	2.850	5,000
2024-12-10	2.845	2.850	2.845	2.845	2.845	18,000
2024-12-09	2.870	2.870	2.870	2.870	2.870	1,000
2024-12-06	2.890	2.890	2.845	2.870	2.870	18,000
2024-12-05	2.890	2.890	2.850	2.850	2.850	25,000
2024-12-04	2.850	2.925	2.845	2.890	2.890	34,000
2024-12-03	2.810	2.895	2.810	2.845	2.845	39,000
2024-12-02	2.905	2.975	2.785	2.890	2.890	150,000
2024-11-29	2.930	2.930	2.885	2.915	2.915	21,000

← NewerPage 8 of 22 · 1,271 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.