Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.623	0.635	0.601	0.616	0.616	3,120,000
2026-02-03	0.665	0.690	0.582	0.646	0.646	24,500,000
2026-02-02	0.579	0.679	0.575	0.627	0.627	24,950,000
2026-01-30	0.571	0.587	0.535	0.570	0.570	10,710,000
2026-01-29	0.550	0.594	0.544	0.560	0.560	14,500,000
2026-01-28	0.554	0.554	0.533	0.541	0.541	5,840,000
2026-01-27	0.507	0.595	0.507	0.546	0.546	34,590,000
2026-01-26	0.519	0.519	0.506	0.509	0.509	2,460,000
2026-01-23	0.521	0.524	0.510	0.514	0.514	2,030,000
2026-01-22	0.517	0.545	0.517	0.526	0.526	4,490,000
2026-01-21	0.511	0.518	0.505	0.516	0.516	2,180,000
2026-01-20	0.525	0.529	0.507	0.513	0.513	3,190,000
2026-01-19	0.521	0.533	0.520	0.526	0.526	2,290,000
2026-01-16	0.508	0.543	0.505	0.520	0.520	5,760,000
2026-01-15	0.519	0.519	0.500	0.511	0.511	6,990,000
2026-01-14	0.528	0.531	0.513	0.521	0.521	5,620,000
2026-01-13	0.591	0.604	0.525	0.557	0.557	21,020,000
2026-01-12	0.589	0.609	0.589	0.596	0.596	1,060,000
2026-01-09	0.606	0.617	0.583	0.599	0.599	4,590,000
2026-01-08	0.586	0.647	0.581	0.605	0.605	10,140,000
2026-01-06	0.556	0.594	0.556	0.589	0.589	2,770,000
2026-01-05	0.549	0.556	0.549	0.554	0.554	580,000
2025-12-30	0.546	0.557	0.539	0.550	0.550	2,940,000
2025-12-29	0.539	0.547	0.530	0.538	0.538	920,000
2025-12-26	0.535	0.541	0.532	0.536	0.536	290,000
2025-12-25	0.538	0.538	0.519	0.531	0.531	480,000
2025-12-24	0.540	0.558	0.535	0.543	0.543	2,700,000
2025-12-23	0.534	0.540	0.517	0.535	0.535	1,650,000
2025-12-22	0.554	0.557	0.524	0.528	0.528	2,630,000
2025-12-19	0.538	0.574	0.538	0.552	0.552	7,340,000
2025-12-18	0.541	0.552	0.531	0.535	0.535	1,030,000
2025-12-17	0.564	0.564	0.531	0.546	0.546	1,210,000
2025-12-16	0.559	0.569	0.541	0.560	0.560	650,000
2025-12-15	0.538	0.557	0.537	0.538	0.538	600,000
2025-12-12	0.572	0.578	0.538	0.547	0.547	2,750,000
2025-12-11	0.571	0.606	0.547	0.559	0.559	14,130,000
2025-12-10	0.499	0.570	0.498	0.551	0.551	12,770,000
2025-12-09	0.497	0.502	0.494	0.502	0.502	920,000
2025-12-08	0.490	0.504	0.487	0.500	0.500	2,580,000
2025-12-05	0.491	0.497	0.486	0.492	0.492	600,000
2025-12-04	0.488	0.491	0.488	0.488	0.488	330,000
2025-12-03	0.497	0.498	0.477	0.488	0.488	1,770,000
2025-12-02	0.496	0.501	0.496	0.501	0.501	220,000
2025-12-01	0.497	0.500	0.490	0.499	0.499	1,030,000
2025-11-28	0.496	0.501	0.494	0.501	0.501	260,000
2025-11-27	0.495	0.500	0.491	0.497	0.497	610,000
2025-11-26	0.485	0.507	0.485	0.497	0.497	800,000
2025-11-25	0.496	0.502	0.491	0.495	0.495	490,000
2025-11-24	0.499	0.500	0.493	0.493	0.493	320,000
2025-11-21	0.497	0.501	0.490	0.501	0.501	1,000,000
2025-11-20	0.501	0.503	0.496	0.498	0.498	400,000
2025-11-19	0.495	0.513	0.493	0.500	0.500	2,700,000
2025-11-18	0.509	0.511	0.484	0.494	0.494	7,240,000
2025-11-17	0.514	0.515	0.497	0.509	0.509	3,600,000
2025-11-14	0.490	0.516	0.490	0.496	0.496	3,730,000
2025-11-13	0.502	0.506	0.493	0.500	0.500	2,700,000
2025-11-12	0.509	0.509	0.500	0.502	0.502	230,000
2025-11-11	0.506	0.506	0.496	0.505	0.505	360,000
2025-11-10	0.516	0.519	0.502	0.510	0.510	1,680,000
2025-11-07	0.508	0.519	0.495	0.501	0.501	4,590,000

← NewerPage 4 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.