Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.471	0.479	0.466	0.468	0.468	1,130,000
2025-08-14	0.486	0.489	0.458	0.462	0.462	3,000,000
2025-08-13	0.482	0.490	0.470	0.478	0.478	2,920,000
2025-08-12	0.465	0.497	0.463	0.479	0.479	3,360,000
2025-08-11	0.461	0.488	0.448	0.474	0.474	6,730,000
2025-08-08	0.452	0.487	0.444	0.445	0.445	7,230,000
2025-08-07	0.464	0.466	0.441	0.444	0.444	5,230,000
2025-08-06	0.473	0.516	0.453	0.462	0.462	8,040,000
2025-08-05	0.429	0.515	0.419	0.464	0.464	18,690,000
2025-08-04	0.407	0.434	0.402	0.429	0.429	2,340,000
2025-08-01	0.410	0.434	0.407	0.408	0.408	1,400,000
2025-07-31	0.450	0.452	0.405	0.405	0.405	3,900,000
2025-07-30	0.426	0.465	0.415	0.435	0.435	7,970,000
2025-07-29	0.400	0.438	0.400	0.416	0.416	3,860,000
2025-07-28	0.405	0.405	0.390	0.392	0.392	1,080,000
2025-07-25	0.396	0.415	0.389	0.410	0.410	1,600,000
2025-07-24	0.396	0.396	0.389	0.389	0.389	190,000
2025-07-23	0.408	0.408	0.385	0.396	0.396	490,000
2025-07-22	0.397	0.406	0.397	0.404	0.404	220,000
2025-07-21	0.393	0.406	0.393	0.399	0.399	510,000
2025-07-18	0.386	0.393	0.386	0.392	0.392	90,000
2025-07-17	0.392	0.394	0.386	0.390	0.390	200,000
2025-07-16	0.399	0.401	0.385	0.385	0.385	320,000
2025-07-15	0.385	0.398	0.385	0.398	0.398	150,000
2025-07-14	0.372	0.389	0.372	0.385	0.385	410,000
2025-07-11	0.382	0.393	0.381	0.383	0.383	280,000
2025-07-10	0.391	0.403	0.350	0.385	0.385	1,840,000
2025-07-09	0.395	0.398	0.390	0.390	0.390	240,000
2025-07-08	0.389	0.421	0.388	0.401	0.401	1,470,000
2025-07-07	0.380	0.388	0.374	0.381	0.381	210,000
2025-07-04	0.400	0.400	0.386	0.387	0.387	220,000
2025-07-03	0.386	0.388	0.380	0.388	0.388	510,000
2025-07-02	0.391	0.391	0.387	0.388	0.388	50,000
2025-07-01	0.400	0.406	0.388	0.388	0.388	940,000
2025-06-30	0.371	0.412	0.371	0.393	0.393	2,680,000
2025-06-27	0.390	0.390	0.379	0.381	0.381	1,790,000
2025-06-26	0.404	0.405	0.380	0.383	0.383	1,650,000
2025-06-25	0.401	0.425	0.396	0.403	0.403	1,970,000
2025-06-24	0.401	0.404	0.393	0.394	0.394	280,000
2025-06-23	0.400	0.401	0.400	0.401	0.401	60,000
2025-06-20	0.406	0.410	0.398	0.398	0.398	940,000
2025-06-19	0.412	0.412	0.402	0.402	0.402	300,000
2025-06-18	0.409	0.426	0.401	0.401	0.401	930,000
2025-06-17	0.411	0.411	0.407	0.410	0.410	90,000
2025-06-16	0.416	0.416	0.411	0.412	0.412	90,000
2025-06-13	0.421	0.424	0.420	0.424	0.424	90,000
2025-06-11	0.409	0.418	0.409	0.416	0.416	1,160,000
2025-06-10	0.407	0.408	0.401	0.408	0.408	180,000
2025-06-09	0.426	0.426	0.408	0.408	0.408	460,000
2025-06-06	0.422	0.437	0.418	0.431	0.431	420,000
2025-06-05	0.426	0.428	0.426	0.427	0.427	50,000
2025-06-04	0.406	0.442	0.406	0.419	0.419	2,980,000
2025-06-03	0.401	0.407	0.401	0.407	0.407	20,000
2025-06-02	0.411	0.411	0.400	0.401	0.401	160,000
2025-05-30	0.399	0.406	0.399	0.401	0.401	80,000
2025-05-29	0.400	0.400	0.400	0.400	0.400	30,000
2025-05-28	0.395	0.399	0.393	0.399	0.399	220,000
2025-05-27	0.390	0.394	0.386	0.393	0.393	1,050,000
2025-05-26	0.401	0.408	0.385	0.385	0.385	710,000
2025-05-23	0.408	0.420	0.403	0.406	0.406	700,000

← NewerPage 6 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.