Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.602	0.618	0.601	0.618	0.618	1,730,000
2024-06-11	0.608	0.689	0.600	0.632	0.632	9,210,000
2024-06-10	0.628	0.632	0.605	0.605	0.605	1,730,000
2024-06-07	0.592	0.630	0.583	0.629	0.629	4,570,000
2024-06-06	0.566	0.598	0.546	0.584	0.584	6,780,000
2024-06-05	0.580	0.589	0.561	0.563	0.563	4,010,000
2024-06-04	0.540	0.603	0.540	0.575	0.575	8,780,000
2024-06-03	0.538	0.589	0.499	0.520	0.520	6,410,000
2024-05-31	0.562	0.562	0.523	0.530	0.530	2,110,000
2024-05-30	0.551	0.574	0.551	0.566	0.566	790,000
2024-05-29	0.570	0.573	0.553	0.559	0.559	940,000
2024-05-28	0.564	0.572	0.558	0.562	0.562	3,070,000
2024-05-27	0.587	0.607	0.561	0.561	0.561	3,420,000
2024-05-24	0.609	0.609	0.586	0.590	0.590	1,350,000
2024-05-23	0.614	0.620	0.600	0.610	0.610	1,070,000
2024-05-22	0.608	0.626	0.586	0.620	0.620	1,980,000
2024-05-21	0.630	0.636	0.604	0.608	0.608	2,660,000
2024-05-20	0.639	0.662	0.598	0.626	0.626	12,300,000
2024-05-17	0.650	0.680	0.635	0.640	0.640	25,090,000
2024-05-16	0.659	0.665	0.642	0.651	0.651	1,960,000
2024-05-15	0.633	0.709	0.633	0.658	0.658	18,500,000
2024-05-14	0.646	0.660	0.629	0.634	0.634	2,260,000
2024-05-13	0.667	0.667	0.646	0.653	0.653	2,990,000
2024-05-10	0.660	0.667	0.655	0.667	0.667	1,650,000
2024-05-08	0.656	0.692	0.656	0.660	0.660	4,760,000
2024-05-07	0.658	0.662	0.630	0.651	0.651	6,270,000
2024-05-06	0.669	0.677	0.657	0.657	0.657	1,740,000
2024-05-03	0.661	0.668	0.650	0.667	0.667	1,720,000
2024-05-02	0.659	0.669	0.654	0.661	0.661	2,330,000
2024-04-30	0.678	0.681	0.652	0.662	0.662	4,120,000
2024-04-29	0.683	0.699	0.668	0.673	0.673	4,600,000
2024-04-27	0.697	0.721	0.666	0.676	0.676	7,450,000
2024-04-26	0.690	0.718	0.684	0.691	0.691	7,150,000
2024-04-25	0.716	0.716	0.682	0.692	0.692	6,890,000
2024-04-24	0.729	0.733	0.700	0.715	0.715	4,750,000
2024-04-23	0.770	0.810	0.721	0.729	0.729	19,540,000
2024-04-22	0.694	0.792	0.692	0.750	0.750	70,300,000
2024-04-19	0.677	0.740	0.668	0.690	0.690	26,470,000
2024-04-18	0.697	0.718	0.651	0.667	0.667	16,460,000
2024-04-17	0.659	0.765	0.656	0.684	0.684	105,190,000
2024-04-16	0.640	0.669	0.633	0.658	0.658	6,880,000
2024-04-15	0.645	0.650	0.627	0.637	0.637	4,200,000
2024-04-12	0.644	0.659	0.639	0.643	0.643	2,250,000
2024-04-11	0.644	0.657	0.640	0.647	0.647	2,050,000
2024-04-10	0.645	0.653	0.635	0.648	0.648	2,060,000
2024-04-09	0.652	0.664	0.634	0.644	0.644	5,190,000
2024-04-08	0.640	0.671	0.635	0.650	0.650	13,650,000
2024-04-05	0.642	0.645	0.630	0.638	0.638	1,930,000
2024-04-04	0.635	0.657	0.633	0.639	0.639	6,690,000
2024-04-03	0.627	0.663	0.624	0.628	0.628	13,650,000
2024-04-02	0.650	0.657	0.633	0.634	0.634	4,210,000
2024-04-01	0.662	0.673	0.649	0.649	0.649	4,340,000
2024-03-29	0.664	0.664	0.650	0.656	0.656	2,060,000
2024-03-28	0.674	0.675	0.651	0.670	0.670	2,510,000
2024-03-27	0.649	0.690	0.639	0.671	0.671	8,190,000
2024-03-26	0.620	0.652	0.620	0.638	0.638	5,250,000
2024-03-25	0.631	0.633	0.613	0.626	0.626	2,290,000
2024-03-22	0.626	0.647	0.623	0.625	0.625	880,000
2024-03-21	0.616	0.643	0.615	0.631	0.631	2,630,000
2024-03-20	0.640	0.645	0.605	0.618	0.618	3,410,000

← NewerPage 11 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.