Saratovenergo OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.435	0.458	0.431	0.455	0.455	650,000
2024-09-04	0.407	0.433	0.398	0.433	0.433	710,000
2024-09-03	0.402	0.407	0.400	0.406	0.406	380,000
2024-09-02	0.416	0.417	0.395	0.406	0.406	2,540,000
2024-08-30	0.446	0.465	0.418	0.432	0.432	1,440,000
2024-08-29	0.460	0.461	0.436	0.441	0.441	1,030,000
2024-08-28	0.465	0.468	0.441	0.460	0.460	1,860,000
2024-08-27	0.478	0.480	0.463	0.471	0.471	1,050,000
2024-08-26	0.481	0.506	0.461	0.481	0.481	2,980,000
2024-08-23	0.483	0.483	0.463	0.472	0.472	1,530,000
2024-08-22	0.519	0.519	0.473	0.496	0.496	4,050,000
2024-08-21	0.519	0.523	0.516	0.519	0.519	160,000
2024-08-20	0.519	0.527	0.516	0.521	0.521	730,000
2024-08-19	0.524	0.528	0.512	0.519	0.519	1,410,000
2024-08-16	0.543	0.585	0.520	0.529	0.529	5,630,000
2024-08-15	0.561	0.578	0.536	0.541	0.541	1,350,000
2024-08-14	0.562	0.580	0.554	0.556	0.556	4,000,000
2024-08-13	0.528	0.560	0.528	0.554	0.554	2,280,000
2024-08-12	0.524	0.538	0.517	0.527	0.527	1,540,000
2024-08-09	0.525	0.526	0.520	0.526	0.526	110,000
2024-08-08	0.531	0.531	0.524	0.527	0.527	230,000
2024-08-07	0.530	0.533	0.521	0.530	0.530	680,000
2024-08-06	0.522	0.534	0.516	0.521	0.521	620,000
2024-08-05	0.514	0.524	0.502	0.518	0.518	1,490,000
2024-08-02	0.544	0.555	0.514	0.525	0.525	1,770,000
2024-08-01	0.526	0.561	0.518	0.542	0.542	1,940,000
2024-07-31	0.523	0.529	0.512	0.527	0.527	140,000
2024-07-30	0.516	0.533	0.516	0.526	0.526	450,000
2024-07-29	0.530	0.535	0.513	0.521	0.521	1,000,000
2024-07-26	0.546	0.555	0.530	0.541	0.541	1,690,000
2024-07-25	0.549	0.585	0.537	0.546	0.546	13,540,000
2024-07-24	0.547	0.552	0.540	0.543	0.543	950,000
2024-07-23	0.556	0.556	0.532	0.549	0.549	2,550,000
2024-07-22	0.550	0.569	0.545	0.553	0.553	1,700,000
2024-07-19	0.556	0.560	0.550	0.559	0.559	2,040,000
2024-07-18	0.559	0.578	0.553	0.553	0.553	3,650,000
2024-07-17	0.558	0.573	0.550	0.555	0.555	2,240,000
2024-07-16	0.564	0.571	0.549	0.553	0.553	1,450,000
2024-07-15	0.585	0.588	0.563	0.563	0.563	1,140,000
2024-07-12	0.588	0.603	0.569	0.577	0.577	1,540,000
2024-07-11	0.555	0.589	0.555	0.578	0.578	910,000
2024-07-10	0.553	0.613	0.552	0.560	0.560	6,720,000
2024-07-09	0.601	0.612	0.565	0.575	0.575	3,940,000
2024-07-08	0.605	0.628	0.595	0.605	0.605	1,630,000
2024-07-05	0.589	0.630	0.583	0.605	0.605	4,510,000
2024-07-04	0.618	0.633	0.573	0.585	0.585	2,170,000
2024-07-03	0.564	0.648	0.562	0.599	0.599	6,000,000
2024-07-02	0.573	0.574	0.563	0.565	0.565	630,000
2024-07-01	0.582	0.582	0.570	0.571	0.571	1,680,000
2024-06-28	0.580	0.586	0.577	0.585	0.585	240,000
2024-06-27	0.581	0.586	0.576	0.582	0.582	1,220,000
2024-06-26	0.583	0.586	0.575	0.582	0.582	1,040,000
2024-06-25	0.579	0.584	0.565	0.579	0.579	1,240,000
2024-06-24	0.588	0.596	0.580	0.582	0.582	1,910,000
2024-06-21	0.593	0.596	0.587	0.593	0.593	440,000
2024-06-20	0.565	0.608	0.564	0.596	0.596	2,110,000
2024-06-19	0.606	0.606	0.567	0.571	0.571	2,470,000
2024-06-18	0.633	0.634	0.597	0.597	0.597	450,000
2024-06-17	0.625	0.640	0.614	0.625	0.625	1,790,000
2024-06-14	0.618	0.638	0.610	0.624	0.624	950,000

← NewerPage 10 of 22 · 1,272 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.