Public Joint-Stock Energy and Electrification Company Samaraenergo RUB0.01 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.885 | 2.980 | 2.885 | 2.890 | 2.890 | 123,000 |
| 2024-11-27 | 2.780 | 2.885 | 2.665 | 2.795 | 2.795 | 223,000 |
| 2024-11-26 | 2.855 | 2.905 | 2.800 | 2.855 | 2.855 | 88,000 |
| 2024-11-25 | 2.870 | 2.980 | 2.795 | 2.905 | 2.905 | 196,000 |
| 2024-11-22 | 2.935 | 2.980 | 2.890 | 2.890 | 2.890 | 54,000 |
| 2024-11-21 | 2.955 | 2.960 | 2.900 | 2.915 | 2.915 | 105,000 |
| 2024-11-20 | 2.980 | 2.985 | 2.965 | 2.965 | 2.965 | 68,000 |
| 2024-11-19 | 3.005 | 3.010 | 2.900 | 2.925 | 2.925 | 164,000 |
| 2024-11-18 | 2.985 | 3.000 | 2.980 | 2.980 | 2.980 | 6,000 |
| 2024-11-15 | 2.975 | 3.230 | 2.930 | 2.960 | 2.960 | 208,000 |
| 2024-11-14 | 3.045 | 3.100 | 3.010 | 3.015 | 3.015 | 49,000 |
| 2024-11-13 | 3.000 | 3.100 | 3.000 | 3.095 | 3.095 | 104,000 |
| 2024-11-12 | 3.095 | 3.095 | 2.920 | 2.990 | 2.990 | 295,000 |
| 2024-11-11 | 2.980 | 3.050 | 2.955 | 3.000 | 3.000 | 283,000 |
| 2024-11-08 | 2.970 | 3.060 | 2.950 | 2.985 | 2.985 | 261,000 |
| 2024-11-07 | 2.755 | 3.075 | 2.755 | 2.980 | 2.980 | 1,053,000 |
| 2024-11-06 | 2.755 | 2.755 | 2.670 | 2.725 | 2.725 | 16,000 |
| 2024-11-05 | 2.680 | 2.775 | 2.665 | 2.670 | 2.670 | 139,000 |
| 2024-11-02 | 2.655 | 2.655 | 2.630 | 2.630 | 2.630 | 10,000 |
| 2024-11-01 | 2.560 | 2.625 | 2.560 | 2.610 | 2.610 | 21,000 |
| 2024-10-31 | 2.605 | 2.615 | 2.555 | 2.615 | 2.615 | 119,000 |
| 2024-10-30 | 2.630 | 2.770 | 2.525 | 2.670 | 2.670 | 199,000 |
| 2024-10-29 | 2.625 | 2.700 | 2.575 | 2.585 | 2.585 | 56,000 |
| 2024-10-28 | 2.640 | 2.640 | 2.580 | 2.610 | 2.610 | 65,000 |
| 2024-10-25 | 2.755 | 2.765 | 2.615 | 2.695 | 2.695 | 178,000 |
| 2024-10-24 | 2.775 | 2.775 | 2.730 | 2.740 | 2.740 | 44,000 |
| 2024-10-23 | 2.825 | 2.825 | 2.725 | 2.740 | 2.740 | 180,000 |
| 2024-10-22 | 2.825 | 2.825 | 2.800 | 2.820 | 2.820 | 59,000 |
| 2024-10-21 | 2.820 | 2.870 | 2.800 | 2.825 | 2.825 | 83,000 |
| 2024-10-18 | 2.830 | 2.830 | 2.805 | 2.815 | 2.815 | 12,000 |
| 2024-10-17 | 2.900 | 2.900 | 2.820 | 2.845 | 2.845 | 121,000 |
| 2024-10-16 | 2.925 | 2.925 | 2.905 | 2.905 | 2.905 | 17,000 |
| 2024-10-15 | 2.875 | 2.905 | 2.875 | 2.895 | 2.895 | 23,000 |
| 2024-10-14 | 2.910 | 2.910 | 2.845 | 2.875 | 2.875 | 72,000 |
| 2024-10-11 | 2.915 | 2.920 | 2.880 | 2.915 | 2.915 | 62,000 |
| 2024-10-10 | 2.925 | 2.975 | 2.890 | 2.945 | 2.945 | 36,000 |
| 2024-10-09 | 2.990 | 2.990 | 2.955 | 2.955 | 2.955 | 16,000 |
| 2024-10-08 | 3.010 | 3.070 | 2.980 | 3.020 | 3.020 | 19,000 |
| 2024-10-07 | 2.955 | 3.005 | 2.950 | 3.005 | 3.005 | 99,000 |
| 2024-10-04 | 3.010 | 3.010 | 2.950 | 3.005 | 3.005 | 59,000 |
| 2024-10-03 | 2.965 | 3.015 | 2.940 | 3.010 | 3.010 | 15,000 |
| 2024-10-02 | 3.015 | 3.025 | 2.970 | 3.000 | 3.000 | 63,000 |
| 2024-10-01 | 2.975 | 3.025 | 2.925 | 2.950 | 2.950 | 54,000 |
| 2024-09-30 | 3.075 | 3.105 | 2.975 | 3.025 | 3.025 | 142,000 |
| 2024-09-27 | 3.065 | 3.075 | 3.045 | 3.045 | 3.045 | 18,000 |
| 2024-09-26 | 3.085 | 3.085 | 3.015 | 3.045 | 3.045 | 38,000 |
| 2024-09-25 | 3.090 | 3.105 | 3.015 | 3.065 | 3.065 | 52,000 |
| 2024-09-24 | 3.055 | 3.120 | 3.050 | 3.085 | 3.085 | 70,000 |
| 2024-09-23 | 3.040 | 3.110 | 3.015 | 3.075 | 3.075 | 114,000 |
| 2024-09-20 | 2.985 | 3.045 | 2.975 | 3.010 | 3.010 | 111,000 |
| 2024-09-19 | 3.055 | 3.055 | 2.980 | 3.040 | 3.040 | 27,000 |
| 2024-09-18 | 3.020 | 3.060 | 2.975 | 3.055 | 3.055 | 160,000 |
| 2024-09-17 | 3.070 | 3.070 | 3.050 | 3.065 | 3.065 | 11,000 |
| 2024-09-16 | 3.065 | 3.130 | 3.005 | 3.005 | 3.005 | 157,000 |
| 2024-09-13 | 3.005 | 3.070 | 2.970 | 3.065 | 3.065 | 49,000 |
| 2024-09-12 | 3.010 | 3.125 | 3.005 | 3.005 | 3.005 | 80,000 |
| 2024-09-11 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 161,000 |
| 2024-09-10 | 3.130 | 3.145 | 3.055 | 3.070 | 3.070 | 30,000 |
| 2024-09-09 | 2.995 | 3.150 | 2.990 | 3.045 | 3.045 | 184,000 |
| 2024-09-06 | 2.990 | 2.990 | 2.920 | 2.950 | 2.950 | 60,000 |
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.