Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.890	0.915	0.865	0.903	0.903	4,090,000
2023-09-26	0.852	0.894	0.829	0.873	0.873	5,980,000
2023-09-25	0.887	0.929	0.807	0.841	0.841	6,620,000
2023-09-22	0.797	0.830	0.770	0.807	0.807	4,650,000
2023-09-21	0.880	0.880	0.790	0.797	0.797	4,350,000
2023-09-20	0.930	0.933	0.770	0.854	0.854	26,040,000
2023-09-19	1.021	1.039	0.929	0.940	0.940	3,630,000
2023-09-18	1.044	1.100	0.999	1.020	1.020	7,710,000
2023-09-15	0.940	1.024	0.922	1.024	1.024	7,580,000
2023-09-14	1.130	1.130	0.771	0.940	0.940	29,260,000
2023-09-13	1.168	1.194	1.052	1.120	1.120	9,510,000
2023-09-12	1.182	1.182	1.120	1.156	1.156	7,920,000
2023-09-11	1.204	1.392	1.110	1.165	1.165	45,680,000
2023-09-08	1.152	1.152	1.045	1.095	1.095	5,330,000
2023-09-07	1.244	1.244	0.973	1.131	1.131	7,880,000
2023-09-06	1.241	1.288	1.192	1.214	1.214	4,020,000
2023-09-05	1.240	1.284	1.240	1.248	1.248	7,980,000
2023-09-04	1.281	1.300	1.210	1.240	1.240	6,710,000
2023-09-01	1.247	1.247	1.190	1.235	1.235	6,340,000
2023-08-31	1.310	1.310	1.222	1.240	1.240	7,300,000
2023-08-30	1.326	1.370	1.240	1.285	1.285	8,020,000
2023-08-29	1.350	1.420	1.266	1.316	1.316	14,900,000
2023-08-28	1.205	1.391	1.170	1.343	1.343	27,260,000
2023-08-25	1.215	1.215	1.153	1.175	1.175	3,880,000
2023-08-24	1.140	1.220	1.127	1.173	1.173	6,560,000
2023-08-23	1.250	1.251	1.138	1.140	1.140	20,800,000
2023-08-22	1.133	1.138	1.040	1.138	1.138	20,690,000
2023-08-21	0.960	1.036	0.935	1.036	1.036	7,210,000
2023-08-18	0.943	0.969	0.919	0.943	0.943	5,290,000
2023-08-17	1.013	1.020	0.863	0.916	0.916	15,630,000
2023-08-16	1.119	1.120	0.900	1.013	1.013	15,400,000
2023-08-15	1.035	1.150	0.958	1.080	1.080	22,850,000
2023-08-14	1.137	1.230	1.022	1.150	1.150	26,020,000
2023-08-11	1.100	1.137	0.890	1.120	1.120	31,690,000
2023-08-10	1.438	1.770	0.810	1.035	1.035	129,430,000
2023-08-09	0.971	1.308	0.971	1.308	1.308	52,230,000
2023-08-08	0.690	0.935	0.688	0.935	0.935	107,960,000
2023-08-07	0.605	0.683	0.603	0.657	0.657	43,610,000
2023-08-04	0.611	0.635	0.571	0.605	0.605	36,380,000
2023-08-03	0.575	0.644	0.559	0.609	0.609	85,250,000
2023-08-02	0.558	0.594	0.530	0.545	0.545	86,880,000
2023-08-01	0.474	0.540	0.474	0.540	0.540	37,200,000
2023-07-31	0.461	0.488	0.438	0.474	0.474	10,810,000
2023-07-28	0.450	0.470	0.436	0.461	0.461	8,560,000
2023-07-27	0.436	0.489	0.430	0.443	0.443	27,790,000
2023-07-26	0.440	0.445	0.423	0.435	0.435	15,230,000
2023-07-25	0.431	0.448	0.420	0.428	0.428	10,220,000
2023-07-24	0.407	0.459	0.407	0.429	0.429	60,800,000
2023-07-21	0.395	0.490	0.364	0.402	0.402	201,780,000
2023-07-20	0.330	0.430	0.320	0.360	0.360	142,350,000
2023-07-19	0.320	0.330	0.304	0.330	0.330	19,690,000
2023-07-18	0.308	0.321	0.304	0.315	0.315	23,280,000
2023-07-17	0.299	0.307	0.299	0.303	0.303	4,670,000
2023-07-14	0.300	0.306	0.292	0.306	0.306	4,780,000
2023-07-13	0.310	0.314	0.292	0.301	0.301	23,140,000
2023-07-12	0.312	0.341	0.304	0.310	0.310	34,230,000
2023-07-11	0.280	0.352	0.280	0.303	0.303	194,090,000
2023-07-10	0.270	0.277	0.266	0.274	0.274	8,070,000
2023-07-07	0.267	0.270	0.263	0.270	0.270	3,840,000
2023-07-06	0.269	0.269	0.258	0.265	0.265	6,890,000

← NewerPage 14 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.