Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.557	0.565	0.535	0.546	0.546	7,920,000
2025-02-24	0.557	0.570	0.545	0.557	0.557	3,630,000
2025-02-21	0.547	0.555	0.546	0.549	0.549	1,270,000
2025-02-20	0.545	0.548	0.543	0.546	0.546	840,000
2025-02-19	0.540	0.550	0.532	0.543	0.543	1,900,000
2025-02-18	0.538	0.550	0.531	0.539	0.539	1,520,000
2025-02-17	0.524	0.559	0.522	0.540	0.540	5,150,000
2025-02-14	0.540	0.554	0.514	0.527	0.527	4,790,000
2025-02-13	0.553	0.560	0.535	0.540	0.540	3,120,000
2025-02-12	0.569	0.574	0.532	0.536	0.536	4,880,000
2025-02-11	0.531	0.575	0.520	0.551	0.551	5,180,000
2025-02-10	0.520	0.530	0.513	0.527	0.527	1,170,000
2025-02-07	0.540	0.544	0.510	0.518	0.518	2,350,000
2025-02-06	0.531	0.566	0.510	0.532	0.532	6,260,000
2025-02-05	0.545	0.545	0.526	0.528	0.528	580,000
2025-02-04	0.560	0.565	0.542	0.543	0.543	1,270,000
2025-02-03	0.548	0.548	0.525	0.535	0.535	920,000
2025-01-31	0.552	0.571	0.543	0.548	0.548	1,610,000
2025-01-30	0.548	0.561	0.527	0.543	0.543	5,360,000
2025-01-29	0.564	0.565	0.530	0.540	0.540	4,570,000
2025-01-28	0.570	0.573	0.520	0.549	0.549	5,120,000
2025-01-27	0.563	0.601	0.535	0.555	0.555	10,510,000
2025-01-24	0.606	0.653	0.540	0.547	0.547	21,950,000
2025-01-23	0.494	0.595	0.486	0.595	0.595	41,000,000
2025-01-22	0.455	0.510	0.450	0.489	0.489	8,730,000
2025-01-21	0.461	0.462	0.447	0.450	0.450	1,270,000
2025-01-20	0.434	0.466	0.432	0.460	0.460	3,100,000
2025-01-17	0.424	0.440	0.409	0.429	0.429	2,920,000
2025-01-16	0.419	0.430	0.408	0.424	0.424	2,230,000
2025-01-15	0.406	0.409	0.399	0.409	0.409	720,000
2025-01-14	0.398	0.407	0.398	0.406	0.406	580,000
2025-01-13	0.399	0.418	0.391	0.407	0.407	1,980,000
2025-01-10	0.394	0.400	0.380	0.396	0.396	730,000
2025-01-09	0.400	0.420	0.373	0.388	0.388	2,470,000
2025-01-08	0.386	0.399	0.379	0.399	0.399	1,350,000
2025-01-06	0.379	0.389	0.376	0.385	0.385	1,030,000
2025-01-03	0.379	0.395	0.367	0.391	0.391	960,000
2024-12-30	0.371	0.380	0.370	0.378	0.378	1,240,000
2024-12-28	0.363	0.368	0.363	0.363	0.363	1,050,000
2024-12-27	0.375	0.378	0.356	0.363	0.363	990,000
2024-12-26	0.377	0.428	0.371	0.372	0.372	13,030,000
2024-12-25	0.365	0.380	0.349	0.366	0.366	1,910,000
2024-12-24	0.369	0.385	0.353	0.353	0.353	1,690,000
2024-12-23	0.348	0.368	0.341	0.359	0.359	1,750,000
2024-12-20	0.324	0.348	0.320	0.342	0.342	1,630,000
2024-12-19	0.327	0.342	0.317	0.326	0.326	1,240,000
2024-12-18	0.318	0.330	0.311	0.322	0.322	600,000
2024-12-17	0.323	0.336	0.309	0.319	0.319	1,640,000
2024-12-16	0.340	0.340	0.326	0.326	0.326	280,000
2024-12-13	0.347	0.369	0.324	0.339	0.339	3,900,000
2024-12-12	0.331	0.401	0.328	0.334	0.334	6,220,000
2024-12-11	0.354	0.354	0.334	0.344	0.344	300,000
2024-12-10	0.361	0.365	0.340	0.343	0.343	290,000
2024-12-09	0.360	0.370	0.343	0.354	0.354	720,000
2024-12-06	0.348	0.368	0.328	0.343	0.343	1,470,000
2024-12-05	0.325	0.349	0.322	0.342	0.342	1,340,000
2024-12-04	0.342	0.345	0.327	0.338	0.338	750,000
2024-12-03	0.356	0.357	0.332	0.336	0.336	810,000
2024-12-02	0.340	0.359	0.340	0.351	0.351	1,280,000
2024-11-29	0.359	0.359	0.343	0.345	0.345	370,000

← NewerPage 8 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.