Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.556	0.604	0.536	0.585	0.585	11,700,000
2023-12-19	0.525	0.598	0.505	0.562	0.562	7,340,000
2023-12-18	0.533	0.539	0.491	0.518	0.518	9,960,000
2023-12-15	0.436	0.532	0.427	0.522	0.522	5,570,000
2023-12-14	0.463	0.480	0.446	0.455	0.455	3,170,000
2023-12-13	0.408	0.469	0.408	0.455	0.455	12,620,000
2023-12-12	0.409	0.410	0.378	0.404	0.404	3,540,000
2023-12-11	0.461	0.461	0.389	0.405	0.405	4,500,000
2023-12-08	0.415	0.449	0.406	0.437	0.437	4,260,000
2023-12-07	0.455	0.459	0.393	0.408	0.408	7,180,000
2023-12-06	0.449	0.449	0.429	0.436	0.436	2,720,000
2023-12-05	0.460	0.464	0.428	0.444	0.444	3,930,000
2023-12-04	0.519	0.520	0.461	0.465	0.465	4,160,000
2023-12-01	0.508	0.524	0.501	0.505	0.505	1,940,000
2023-11-30	0.554	0.554	0.475	0.508	0.508	8,900,000
2023-11-29	0.555	0.595	0.535	0.555	0.555	3,340,000
2023-11-28	0.505	0.560	0.490	0.555	0.555	7,540,000
2023-11-27	0.538	0.541	0.490	0.509	0.509	4,430,000
2023-11-24	0.535	0.542	0.500	0.525	0.525	7,520,000
2023-11-23	0.588	0.588	0.528	0.534	0.534	6,290,000
2023-11-22	0.614	0.629	0.581	0.587	0.587	5,180,000
2023-11-21	0.638	0.638	0.595	0.602	0.602	5,730,000
2023-11-20	0.627	0.650	0.606	0.634	0.634	3,920,000
2023-11-17	0.660	0.686	0.573	0.640	0.640	23,400,000
2023-11-16	0.585	0.625	0.584	0.625	0.625	8,400,000
2023-11-15	0.506	0.594	0.474	0.569	0.569	13,650,000
2023-11-14	0.596	0.596	0.431	0.508	0.508	30,190,000
2023-11-13	0.713	0.713	0.585	0.596	0.596	21,390,000
2023-11-10	0.776	0.780	0.700	0.720	0.720	7,400,000
2023-11-09	0.776	0.785	0.766	0.766	0.766	3,810,000
2023-11-08	0.794	0.794	0.757	0.775	0.775	3,830,000
2023-11-07	0.805	0.805	0.788	0.795	0.795	1,780,000
2023-11-06	0.801	0.821	0.796	0.808	0.808	1,020,000
2023-11-03	0.801	0.821	0.799	0.804	0.804	700,000
2023-11-02	0.815	0.821	0.797	0.812	0.812	1,910,000
2023-11-01	0.820	0.820	0.782	0.805	0.805	4,280,000
2023-10-31	0.865	0.870	0.802	0.821	0.821	4,570,000
2023-10-30	0.890	0.890	0.852	0.868	0.868	3,210,000
2023-10-27	0.875	0.908	0.870	0.887	0.887	3,100,000
2023-10-26	0.923	0.923	0.878	0.886	0.886	2,840,000
2023-10-25	0.920	0.925	0.900	0.900	0.900	2,180,000
2023-10-24	0.925	0.925	0.870	0.913	0.913	11,940,000
2023-10-23	0.925	0.952	0.901	0.923	0.923	6,990,000
2023-10-20	0.990	1.004	0.922	0.932	0.932	5,080,000
2023-10-19	1.044	1.044	0.990	0.991	0.991	4,360,000
2023-10-18	1.049	1.065	1.020	1.024	1.024	5,700,000
2023-10-17	1.015	1.144	1.000	1.036	1.036	24,880,000
2023-10-16	0.891	1.028	0.880	1.000	1.000	8,430,000
2023-10-13	0.888	0.910	0.870	0.890	0.890	3,590,000
2023-10-12	0.896	0.896	0.875	0.880	0.880	1,790,000
2023-10-11	0.892	0.900	0.881	0.896	0.896	950,000
2023-10-10	0.894	0.894	0.870	0.887	0.887	1,490,000
2023-10-09	0.900	0.900	0.871	0.884	0.884	1,310,000
2023-10-06	0.865	0.895	0.860	0.881	0.881	3,190,000
2023-10-05	0.879	0.888	0.851	0.883	0.883	3,820,000
2023-10-04	0.860	0.882	0.830	0.865	0.865	3,370,000
2023-10-03	0.880	0.885	0.850	0.882	0.882	3,950,000
2023-10-02	0.900	0.913	0.875	0.897	0.897	2,190,000
2023-09-29	0.914	0.921	0.880	0.892	0.892	4,180,000
2023-09-28	0.905	0.957	0.890	0.899	0.899	4,370,000

← NewerPage 13 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.