Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.505	0.527	0.501	0.506	0.506	6,000,000
2025-11-05	0.505	0.532	0.500	0.505	0.505	6,750,000
2025-11-03	0.516	0.539	0.504	0.512	0.512	4,700,000
2025-11-01	0.506	0.524	0.502	0.510	0.510	4,520,000
2025-10-31	0.519	0.519	0.509	0.509	0.509	80,000
2025-10-30	0.513	0.514	0.512	0.514	0.514	1,050,000
2025-10-29	0.511	0.530	0.496	0.504	0.504	9,060,000
2025-10-28	0.509	0.509	0.505	0.506	0.506	60,000
2025-10-27	0.509	0.522	0.491	0.495	0.495	5,130,000
2025-10-24	0.500	0.537	0.500	0.511	0.511	3,480,000
2025-10-23	0.506	0.518	0.483	0.501	0.501	5,390,000
2025-10-22	0.518	0.518	0.509	0.512	0.512	790,000
2025-10-21	0.516	0.529	0.509	0.516	0.516	2,770,000
2025-10-20	0.527	0.530	0.507	0.521	0.521	2,540,000
2025-10-17	0.520	0.525	0.513	0.521	0.521	1,010,000
2025-10-16	0.512	0.524	0.506	0.515	0.515	440,000
2025-10-15	0.521	0.528	0.510	0.519	0.519	610,000
2025-10-14	0.526	0.542	0.503	0.508	0.508	6,480,000
2025-10-13	0.524	0.545	0.503	0.508	0.508	7,160,000
2025-10-10	0.533	0.536	0.515	0.529	0.529	330,000
2025-10-09	0.511	0.534	0.504	0.533	0.533	1,490,000
2025-10-08	0.535	0.541	0.483	0.501	0.501	6,360,000
2025-10-07	0.546	0.546	0.515	0.519	0.519	7,880,000
2025-10-06	0.538	0.560	0.531	0.537	0.537	9,520,000
2025-10-03	0.565	0.568	0.519	0.560	0.560	3,890,000
2025-10-02	0.570	0.570	0.543	0.548	0.548	2,720,000
2025-10-01	0.567	0.588	0.553	0.565	0.565	3,800,000
2025-09-30	0.545	0.590	0.538	0.559	0.559	10,350,000
2025-09-29	0.524	0.569	0.518	0.540	0.540	9,430,000
2025-09-26	0.523	0.532	0.515	0.524	0.524	600,000
2025-09-25	0.548	0.557	0.533	0.539	0.539	1,660,000
2025-09-24	0.526	0.541	0.505	0.523	0.523	3,100,000
2025-09-23	0.527	0.549	0.518	0.532	0.532	2,840,000
2025-09-22	0.551	0.567	0.521	0.527	0.527	2,570,000
2025-09-19	0.579	0.579	0.543	0.547	0.547	2,750,000
2025-09-18	0.585	0.586	0.562	0.570	0.570	2,140,000
2025-09-17	0.572	0.603	0.572	0.580	0.580	5,040,000
2025-09-16	0.596	0.610	0.560	0.573	0.573	13,310,000
2025-09-15	0.564	0.611	0.561	0.584	0.584	21,930,000
2025-09-12	0.559	0.578	0.545	0.557	0.557	4,490,000
2025-09-11	0.543	0.553	0.538	0.551	0.551	1,370,000
2025-09-10	0.544	0.548	0.529	0.534	0.534	2,410,000
2025-09-09	0.582	0.584	0.523	0.549	0.549	10,880,000
2025-09-08	0.502	0.606	0.494	0.570	0.570	20,210,000
2025-09-05	0.475	0.512	0.474	0.503	0.503	3,340,000
2025-09-04	0.494	0.498	0.482	0.485	0.485	640,000
2025-09-03	0.485	0.495	0.483	0.491	0.491	900,000
2025-09-02	0.497	0.505	0.477	0.487	0.487	1,320,000
2025-09-01	0.494	0.510	0.491	0.497	0.497	2,390,000
2025-08-29	0.502	0.526	0.482	0.493	0.493	12,040,000
2025-08-28	0.550	0.595	0.534	0.535	0.535	4,380,000
2025-08-27	0.568	0.569	0.511	0.540	0.540	15,340,000
2025-08-26	0.474	0.518	0.474	0.518	0.518	6,970,000
2025-08-25	0.453	0.484	0.448	0.472	0.472	2,030,000
2025-08-22	0.461	0.468	0.451	0.454	0.454	2,170,000
2025-08-21	0.464	0.502	0.461	0.466	0.466	9,850,000
2025-08-20	0.458	0.467	0.455	0.457	0.457	1,100,000
2025-08-19	0.461	0.473	0.457	0.457	0.457	1,290,000
2025-08-18	0.475	0.475	0.445	0.461	0.461	1,580,000
2025-08-15	0.471	0.479	0.466	0.468	0.468	1,130,000

← NewerPage 5 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.