Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.643	0.644	0.626	0.636	0.636	2,390,000
2024-03-18	0.659	0.659	0.638	0.643	0.643	2,650,000
2024-03-15	0.656	0.671	0.644	0.658	0.658	2,090,000
2024-03-14	0.682	0.685	0.653	0.653	0.653	3,470,000
2024-03-13	0.640	0.693	0.640	0.680	0.680	8,050,000
2024-03-12	0.655	0.655	0.624	0.637	0.637	3,490,000
2024-03-11	0.655	0.673	0.653	0.656	0.656	1,760,000
2024-03-07	0.659	0.677	0.653	0.657	0.657	2,390,000
2024-03-06	0.676	0.676	0.647	0.659	0.659	1,740,000
2024-03-05	0.686	0.687	0.668	0.668	0.668	870,000
2024-03-04	0.689	0.693	0.665	0.681	0.681	5,750,000
2024-03-01	0.642	0.691	0.640	0.685	0.685	8,590,000
2024-02-29	0.648	0.648	0.632	0.642	0.642	1,140,000
2024-02-28	0.660	0.660	0.635	0.642	0.642	1,840,000
2024-02-27	0.645	0.692	0.644	0.654	0.654	5,880,000
2024-02-26	0.640	0.654	0.620	0.636	0.636	5,100,000
2024-02-22	0.612	0.655	0.612	0.623	0.623	3,560,000
2024-02-21	0.658	0.658	0.584	0.627	0.627	12,980,000
2024-02-20	0.687	0.687	0.658	0.662	0.662	1,990,000
2024-02-19	0.702	0.705	0.658	0.678	0.678	11,840,000
2024-02-16	0.702	0.717	0.700	0.704	0.704	2,890,000
2024-02-15	0.708	0.720	0.693	0.712	0.712	2,900,000
2024-02-14	0.714	0.729	0.676	0.699	0.699	4,650,000
2024-02-13	0.687	0.716	0.687	0.713	0.713	3,420,000
2024-02-12	0.720	0.720	0.674	0.686	0.686	6,580,000
2024-02-09	0.740	0.740	0.700	0.708	0.708	6,020,000
2024-02-08	0.750	0.750	0.735	0.739	0.739	4,220,000
2024-02-07	0.766	0.766	0.742	0.754	0.754	4,320,000
2024-02-06	0.765	0.786	0.750	0.766	0.766	4,360,000
2024-02-05	0.744	0.766	0.732	0.760	0.760	4,300,000
2024-02-02	0.747	0.752	0.733	0.739	0.739	2,630,000
2024-02-01	0.768	0.800	0.743	0.749	0.749	7,450,000
2024-01-31	0.790	0.790	0.730	0.763	0.763	4,930,000
2024-01-30	0.809	0.809	0.766	0.782	0.782	7,620,000
2024-01-29	0.828	0.860	0.799	0.809	0.809	7,640,000
2024-01-26	0.850	0.940	0.804	0.827	0.827	21,610,000
2024-01-25	0.799	0.860	0.793	0.844	0.844	17,360,000
2024-01-24	0.795	0.820	0.787	0.791	0.791	10,270,000
2024-01-23	0.780	0.797	0.756	0.785	0.785	9,000,000
2024-01-22	0.799	0.800	0.771	0.780	0.780	3,210,000
2024-01-19	0.779	0.820	0.775	0.789	0.789	11,630,000
2024-01-18	0.762	0.783	0.757	0.766	0.766	4,260,000
2024-01-17	0.763	0.765	0.729	0.755	0.755	4,160,000
2024-01-16	0.786	0.786	0.721	0.755	0.755	12,520,000
2024-01-15	0.725	0.822	0.725	0.786	0.786	15,500,000
2024-01-12	0.673	0.749	0.664	0.723	0.723	15,210,000
2024-01-11	0.695	0.705	0.630	0.662	0.662	17,900,000
2024-01-10	0.666	0.705	0.652	0.688	0.688	9,510,000
2024-01-09	0.618	0.680	0.609	0.666	0.666	14,310,000
2024-01-08	0.596	0.641	0.596	0.625	0.625	7,720,000
2024-01-05	0.578	0.600	0.570	0.593	0.593	6,150,000
2024-01-04	0.555	0.592	0.534	0.569	0.569	4,550,000
2024-01-03	0.529	0.555	0.525	0.550	0.550	1,360,000
2023-12-29	0.531	0.549	0.511	0.518	0.518	3,360,000
2023-12-28	0.585	0.586	0.550	0.550	0.550	3,130,000
2023-12-27	0.555	0.601	0.555	0.585	0.585	2,930,000
2023-12-26	0.566	0.575	0.547	0.559	0.559	6,590,000
2023-12-25	0.618	0.620	0.558	0.571	0.571	7,590,000
2023-12-22	0.610	0.632	0.583	0.605	0.605	4,240,000
2023-12-21	0.588	0.685	0.554	0.609	0.609	19,000,000

← NewerPage 12 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.