Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.765	0.786	0.673	0.688	0.688	6,250,000
2026-04-29	0.800	0.871	0.736	0.767	0.767	16,360,000
2026-04-28	0.873	0.873	0.762	0.795	0.795	10,440,000
2026-04-27	0.908	0.927	0.868	0.877	0.877	11,310,000
2026-04-24	1.013	1.013	0.884	0.936	0.936	9,980,000
2026-04-23	1.062	1.127	0.990	1.068	1.068	15,080,000
2026-04-22	1.118	1.118	0.983	1.042	1.042	21,790,000
2026-04-21	0.980	1.192	0.980	1.192	1.192	41,170,000
2026-04-20	0.811	0.990	0.811	0.900	0.900	23,560,000
2026-04-17	0.815	0.824	0.783	0.816	0.816	2,070,000
2026-04-16	0.850	0.850	0.814	0.817	0.817	1,140,000
2026-04-15	0.804	0.860	0.777	0.803	0.803	6,390,000
2026-04-14	0.737	0.870	0.734	0.801	0.801	17,880,000
2026-04-13	0.736	0.743	0.703	0.719	0.719	4,220,000
2026-04-10	0.724	0.759	0.721	0.729	0.729	2,830,000
2026-04-09	0.730	0.730	0.710	0.710	0.710	1,940,000
2026-04-08	0.720	0.735	0.690	0.719	0.719	1,760,000
2026-04-07	0.823	0.823	0.719	0.739	0.739	12,810,000
2026-04-06	0.693	0.807	0.655	0.799	0.799	28,030,000
2026-04-03	0.640	0.693	0.636	0.666	0.666	2,140,000
2026-04-02	0.625	0.662	0.625	0.651	0.651	2,660,000
2026-04-01	0.627	0.628	0.624	0.624	0.624	1,270,000
2026-03-31	0.625	0.640	0.616	0.622	0.622	450,000
2026-03-30	0.622	0.655	0.603	0.603	0.603	4,030,000
2026-03-27	0.646	0.646	0.612	0.615	0.615	2,180,000
2026-03-26	0.650	0.652	0.645	0.650	0.650	320,000
2026-03-25	0.644	0.649	0.644	0.645	0.645	170,000
2026-03-24	0.642	0.647	0.635	0.635	0.635	580,000
2026-03-23	0.644	0.662	0.642	0.645	0.645	1,410,000
2026-03-20	0.651	0.651	0.631	0.638	0.638	2,020,000
2026-03-19	0.668	0.668	0.640	0.641	0.641	2,360,000
2026-03-18	0.687	0.700	0.659	0.682	0.682	4,930,000
2026-03-17	0.681	0.690	0.675	0.675	0.675	1,750,000
2026-03-16	0.644	0.700	0.644	0.670	0.670	8,380,000
2026-03-13	0.614	0.675	0.614	0.637	0.637	16,850,000
2026-03-12	0.587	0.620	0.583	0.614	0.614	2,930,000
2026-03-11	0.587	0.605	0.586	0.603	0.603	1,150,000
2026-03-10	0.561	0.600	0.561	0.580	0.580	2,100,000
2026-03-09	0.577	0.587	0.575	0.580	0.580	810,000
2026-03-06	0.581	0.588	0.579	0.579	0.579	830,000
2026-03-05	0.575	0.589	0.573	0.579	0.579	5,110,000
2026-03-04	0.564	0.577	0.548	0.567	0.567	15,540,000
2026-03-03	0.582	0.583	0.544	0.556	0.556	5,650,000
2026-03-02	0.613	0.634	0.560	0.570	0.570	16,430,000
2026-02-27	0.596	0.631	0.596	0.619	0.619	14,130,000
2026-02-26	0.567	0.610	0.565	0.575	0.575	9,050,000
2026-02-25	0.551	0.596	0.551	0.571	0.571	4,350,000
2026-02-24	0.548	0.558	0.526	0.556	0.556	10,460,000
2026-02-20	0.522	0.550	0.521	0.523	0.523	8,680,000
2026-02-19	0.528	0.529	0.523	0.524	0.524	1,270,000
2026-02-18	0.530	0.533	0.521	0.525	0.525	1,250,000
2026-02-17	0.533	0.539	0.531	0.538	0.538	730,000
2026-02-16	0.535	0.539	0.531	0.537	0.537	1,510,000
2026-02-13	0.530	0.548	0.526	0.530	0.530	4,170,000
2026-02-12	0.532	0.539	0.530	0.532	0.532	1,150,000
2026-02-11	0.535	0.544	0.530	0.533	0.533	1,930,000
2026-02-10	0.546	0.557	0.523	0.542	0.542	5,230,000
2026-02-09	0.557	0.571	0.531	0.546	0.546	9,100,000
2026-02-06	0.606	0.608	0.551	0.608	0.608	19,790,000
2026-02-05	0.603	0.620	0.585	0.612	0.612	3,080,000

← NewerPage 3 of 5 · 254 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.