Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.400	0.408	0.399	0.403	0.403	130,000
2025-05-21	0.405	0.409	0.399	0.409	0.409	700,000
2025-05-20	0.413	0.429	0.409	0.410	0.410	1,920,000
2025-05-19	0.418	0.421	0.402	0.413	0.413	640,000
2025-05-16	0.430	0.430	0.414	0.418	0.418	710,000
2025-05-15	0.433	0.435	0.424	0.435	0.435	220,000
2025-05-14	0.433	0.433	0.432	0.432	0.432	80,000
2025-05-13	0.437	0.440	0.432	0.433	0.433	270,000
2025-05-12	0.455	0.455	0.431	0.431	0.431	230,000
2025-05-08	0.413	0.419	0.412	0.416	0.416	90,000
2025-05-07	0.416	0.416	0.411	0.411	0.411	230,000
2025-05-06	0.416	0.416	0.410	0.416	0.416	260,000
2025-05-05	0.417	0.417	0.402	0.410	0.410	200,000
2025-05-02	0.429	0.429	0.404	0.406	0.406	930,000
2025-04-30	0.434	0.434	0.429	0.429	0.429	480,000
2025-04-29	0.448	0.448	0.436	0.436	0.436	530,000
2025-04-28	0.450	0.452	0.438	0.448	0.448	670,000
2025-04-25	0.434	0.445	0.434	0.440	0.440	340,000
2025-04-24	0.432	0.438	0.431	0.435	0.435	340,000
2025-04-23	0.440	0.440	0.433	0.433	0.433	350,000
2025-04-22	0.442	0.442	0.437	0.439	0.439	250,000
2025-04-21	0.441	0.441	0.440	0.440	0.440	20,000
2025-04-18	0.459	0.470	0.420	0.437	0.437	1,310,000
2025-04-17	0.451	0.451	0.450	0.451	0.451	70,000
2025-04-16	0.450	0.450	0.444	0.450	0.450	80,000
2025-04-15	0.455	0.455	0.438	0.440	0.440	230,000
2025-04-14	0.425	0.450	0.425	0.450	0.450	590,000
2025-04-11	0.435	0.436	0.431	0.436	0.436	200,000
2025-04-10	0.412	0.425	0.412	0.424	0.424	260,000
2025-04-09	0.417	0.437	0.404	0.410	0.410	470,000
2025-04-08	0.463	0.463	0.417	0.417	0.417	630,000
2025-04-07	0.428	0.494	0.408	0.420	0.420	3,650,000
2025-04-04	0.466	0.466	0.449	0.450	0.450	1,640,000
2025-04-03	0.480	0.482	0.465	0.465	0.465	450,000
2025-04-02	0.469	0.473	0.462	0.473	0.473	480,000
2025-04-01	0.468	0.469	0.460	0.467	0.467	640,000
2025-03-31	0.484	0.508	0.460	0.465	0.465	1,460,000
2025-03-28	0.477	0.485	0.459	0.476	0.476	1,630,000
2025-03-27	0.496	0.496	0.486	0.486	0.486	630,000
2025-03-26	0.507	0.512	0.493	0.496	0.496	1,280,000
2025-03-25	0.508	0.508	0.496	0.507	0.507	370,000
2025-03-24	0.512	0.512	0.496	0.496	0.496	1,790,000
2025-03-21	0.518	0.522	0.512	0.512	0.512	360,000
2025-03-20	0.518	0.527	0.513	0.518	0.518	340,000
2025-03-19	0.517	0.525	0.506	0.518	0.518	970,000
2025-03-18	0.520	0.530	0.519	0.520	0.520	450,000
2025-03-17	0.519	0.531	0.516	0.527	0.527	690,000
2025-03-14	0.515	0.520	0.504	0.514	0.514	1,170,000
2025-03-13	0.538	0.538	0.496	0.500	0.500	5,380,000
2025-03-12	0.550	0.550	0.537	0.544	0.544	490,000
2025-03-11	0.549	0.580	0.549	0.549	0.549	1,240,000
2025-03-10	0.549	0.572	0.548	0.549	0.549	1,530,000
2025-03-07	0.546	0.550	0.542	0.542	0.542	490,000
2025-03-06	0.545	0.553	0.537	0.542	0.542	1,140,000
2025-03-05	0.540	0.546	0.532	0.543	0.543	1,210,000
2025-03-04	0.542	0.556	0.539	0.540	0.540	1,140,000
2025-03-03	0.544	0.548	0.525	0.539	0.539	1,280,000
2025-02-28	0.549	0.557	0.527	0.541	0.541	1,200,000
2025-02-27	0.555	0.569	0.546	0.553	0.553	1,610,000
2025-02-26	0.550	0.579	0.544	0.560	0.560	9,560,000

← NewerPage 7 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.