Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.364	0.375	0.352	0.352	0.352	820,000
2024-11-27	0.366	0.366	0.320	0.341	0.341	2,730,000
2024-11-26	0.396	0.396	0.365	0.365	0.365	1,580,000
2024-11-25	0.408	0.408	0.388	0.388	0.388	460,000
2024-11-22	0.408	0.418	0.407	0.408	0.408	330,000
2024-11-21	0.416	0.421	0.397	0.397	0.397	830,000
2024-11-20	0.416	0.429	0.408	0.413	0.413	570,000
2024-11-19	0.421	0.478	0.416	0.416	0.416	3,010,000
2024-11-18	0.432	0.436	0.401	0.417	0.417	2,350,000
2024-11-15	0.448	0.460	0.420	0.440	0.440	2,790,000
2024-11-14	0.437	0.448	0.434	0.446	0.446	540,000
2024-11-13	0.424	0.450	0.423	0.445	0.445	740,000
2024-11-12	0.438	0.440	0.421	0.430	0.430	1,020,000
2024-11-11	0.421	0.439	0.418	0.432	0.432	910,000
2024-11-08	0.422	0.422	0.409	0.409	0.409	380,000
2024-11-07	0.400	0.422	0.398	0.422	0.422	330,000
2024-11-06	0.391	0.411	0.385	0.407	0.407	320,000
2024-11-05	0.399	0.410	0.399	0.400	0.400	270,000
2024-11-02	0.396	0.400	0.391	0.400	0.400	220,000
2024-11-01	0.414	0.414	0.395	0.400	0.400	450,000
2024-10-31	0.413	0.428	0.406	0.408	0.408	930,000
2024-10-30	0.409	0.462	0.404	0.411	0.411	4,580,000
2024-10-29	0.385	0.449	0.385	0.400	0.400	2,390,000
2024-10-28	0.404	0.406	0.380	0.387	0.387	1,580,000
2024-10-25	0.409	0.416	0.395	0.401	0.401	1,130,000
2024-10-24	0.406	0.409	0.400	0.407	0.407	220,000
2024-10-23	0.424	0.424	0.403	0.408	0.408	1,970,000
2024-10-22	0.428	0.435	0.421	0.428	0.428	730,000
2024-10-21	0.436	0.436	0.420	0.428	0.428	1,100,000
2024-10-18	0.439	0.442	0.435	0.438	0.438	420,000
2024-10-17	0.451	0.454	0.442	0.448	0.448	540,000
2024-10-16	0.449	0.457	0.447	0.455	0.455	230,000
2024-10-15	0.451	0.457	0.446	0.456	0.456	260,000
2024-10-14	0.452	0.453	0.437	0.450	0.450	820,000
2024-10-11	0.465	0.473	0.451	0.451	0.451	560,000
2024-10-10	0.458	0.471	0.455	0.460	0.460	520,000
2024-10-09	0.456	0.495	0.454	0.454	0.454	1,870,000
2024-10-08	0.472	0.472	0.445	0.451	0.451	420,000
2024-10-07	0.459	0.461	0.456	0.458	0.458	210,000
2024-10-04	0.457	0.466	0.457	0.465	0.465	480,000
2024-10-03	0.472	0.472	0.460	0.460	0.460	710,000
2024-10-02	0.485	0.489	0.465	0.469	0.469	650,000
2024-10-01	0.520	0.520	0.467	0.479	0.479	6,170,000
2024-09-30	0.475	0.520	0.459	0.518	0.518	6,640,000
2024-09-27	0.475	0.489	0.459	0.470	0.470	1,610,000
2024-09-26	0.480	0.485	0.453	0.480	0.480	4,710,000
2024-09-25	0.470	0.480	0.462	0.476	0.476	1,700,000
2024-09-24	0.452	0.473	0.452	0.470	0.470	1,550,000
2024-09-23	0.440	0.459	0.440	0.451	0.451	700,000
2024-09-20	0.435	0.446	0.430	0.440	0.440	1,040,000
2024-09-19	0.436	0.448	0.430	0.436	0.436	1,320,000
2024-09-18	0.442	0.449	0.436	0.438	0.438	280,000
2024-09-17	0.449	0.449	0.433	0.440	0.440	440,000
2024-09-16	0.426	0.452	0.414	0.444	0.444	1,440,000
2024-09-13	0.419	0.432	0.415	0.429	0.429	420,000
2024-09-12	0.442	0.460	0.414	0.420	0.420	1,200,000
2024-09-11	0.442	0.446	0.436	0.438	0.438	360,000
2024-09-10	0.452	0.459	0.441	0.441	0.441	280,000
2024-09-09	0.460	0.460	0.441	0.448	0.448	480,000
2024-09-06	0.455	0.460	0.448	0.452	0.452	160,000

← NewerPage 9 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.