Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.725	0.735	0.718	0.731	0.731	280,000
2026-07-24	0.730	0.756	0.690	0.710	0.710	4,390,000
2026-07-23	0.728	0.728	0.724	0.725	0.725	140,000
2026-07-22	0.754	0.759	0.730	0.732	0.732	480,000
2026-07-21	0.702	0.753	0.692	0.711	0.711	1,740,000
2026-07-20	0.677	0.700	0.671	0.700	0.700	1,580,000
2026-07-17	0.683	0.698	0.671	0.674	0.674	640,000
2026-07-16	0.738	0.738	0.675	0.695	0.695	460,000
2026-07-15	0.730	0.770	0.730	0.758	0.758	2,430,000
2026-07-14	0.668	0.778	0.656	0.751	0.751	1,430,000
2026-07-13	0.648	0.685	0.648	0.678	0.678	730,000
2026-07-10	0.620	0.689	0.620	0.646	0.646	2,080,000
2026-07-09	0.646	0.646	0.609	0.612	0.612	3,110,000
2026-07-08	0.695	0.703	0.620	0.689	0.689	4,850,000
2026-07-07	0.700	0.702	0.679	0.684	0.684	430,000
2026-07-06	0.716	0.728	0.700	0.707	0.707	880,000
2026-07-03	0.720	0.730	0.711	0.713	0.713	1,200,000
2026-07-02	0.725	0.748	0.707	0.739	0.739	300,000
2026-07-01	0.716	0.740	0.705	0.720	0.720	940,000
2026-06-30	0.711	0.734	0.711	0.711	0.711	390,000
2026-06-29	0.703	0.717	0.700	0.717	0.717	100,000
2026-06-26	0.698	0.723	0.696	0.699	0.699	1,430,000
2026-06-25	0.708	0.720	0.672	0.674	0.674	1,990,000
2026-06-24	0.695	0.721	0.673	0.682	0.682	4,860,000
2026-06-23	0.679	0.744	0.670	0.679	0.679	6,830,000
2026-06-22	0.736	0.736	0.679	0.699	0.699	3,520,000
2026-06-19	0.743	0.748	0.725	0.736	0.736	410,000
2026-06-18	0.734	0.734	0.723	0.734	0.734	80,000
2026-06-17	0.726	0.747	0.726	0.746	0.746	80,000
2026-06-16	0.768	0.768	0.723	0.728	0.728	600,000
2026-06-15	0.709	0.866	0.706	0.743	0.743	5,530,000
2026-06-11	0.703	0.729	0.703	0.721	0.721	270,000
2026-06-10	0.711	0.718	0.709	0.711	0.711	130,000
2026-06-09	0.725	0.729	0.702	0.716	0.716	260,000
2026-06-08	0.733	0.733	0.724	0.724	0.724	140,000
2026-06-05	0.739	0.749	0.737	0.739	0.739	80,000
2026-06-04	0.726	0.750	0.726	0.738	0.738	350,000
2026-06-03	0.739	0.739	0.726	0.729	0.729	300,000
2026-06-02	0.705	0.780	0.705	0.727	0.727	3,290,000
2026-06-01	0.706	0.726	0.699	0.708	0.708	830,000
2026-05-29	0.698	0.707	0.691	0.691	0.691	1,340,000
2026-05-28	0.711	0.711	0.678	0.689	0.689	2,430,000
2026-05-27	0.711	0.711	0.701	0.705	0.705	950,000
2026-05-26	0.724	0.731	0.710	0.715	0.715	1,040,000
2026-05-25	0.731	0.765	0.728	0.739	0.739	2,860,000
2026-05-22	0.752	0.757	0.700	0.725	0.725	1,500,000
2026-05-21	0.767	0.767	0.734	0.750	0.750	760,000
2026-05-20	0.787	0.787	0.760	0.773	0.773	470,000
2026-05-19	0.779	0.817	0.779	0.793	0.793	1,330,000
2026-05-18	0.736	0.793	0.736	0.783	0.783	1,760,000
2026-05-15	0.751	0.800	0.751	0.792	0.792	2,290,000
2026-05-14	0.771	0.778	0.723	0.745	0.745	1,000,000
2026-05-13	0.787	0.788	0.771	0.773	0.773	1,000,000
2026-05-12	0.783	0.800	0.778	0.792	0.792	1,200,000
2026-05-11	0.801	0.864	0.778	0.803	0.803	7,980,000
2026-05-08	0.709	0.840	0.709	0.795	0.795	14,270,000
2026-05-07	0.730	0.735	0.698	0.722	0.722	3,200,000
2026-05-06	0.743	0.748	0.723	0.743	0.743	1,560,000
2026-05-05	0.758	0.760	0.713	0.725	0.725	4,500,000
2026-05-04	0.716	0.840	0.711	0.750	0.750	11,580,000

← NewerPage 2 of 22 · 1,271 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.