Saratovenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.831	0.896	0.827	0.841	0.841	3,190,000
2026-10-16	0.860	0.871	0.831	0.839	0.839	2,000,000
2026-10-15	0.839	0.889	0.821	0.832	0.832	9,400,000
2026-10-14	0.809	0.879	0.798	0.849	0.849	8,360,000
2026-10-13	0.808	0.817	0.805	0.815	0.815	210,000
2026-10-12	0.826	0.827	0.796	0.810	0.810	1,260,000
2026-10-09	0.844	0.849	0.816	0.849	0.849	2,210,000
2026-10-08	0.820	0.925	0.816	0.916	0.916	7,540,000
2026-10-07	0.806	0.883	0.788	0.827	0.827	5,120,000
2026-10-06	0.816	0.828	0.807	0.816	0.816	310,000
2026-10-05	0.860	0.880	0.801	0.808	0.808	1,490,000
2026-10-02	0.887	0.887	0.852	0.865	0.865	540,000
2026-10-01	0.862	0.884	0.845	0.862	0.862	1,620,000
2026-09-30	0.846	0.872	0.837	0.844	0.844	7,320,000
2026-09-29	0.851	0.867	0.837	0.846	0.846	5,630,000
2026-09-28	0.846	0.878	0.841	0.869	0.869	9,940,000
2026-09-25	0.853	0.870	0.834	0.852	0.852	8,580,000
2026-09-24	0.865	0.885	0.833	0.858	0.858	6,550,000
2026-09-23	0.850	0.870	0.847	0.857	0.857	3,290,000
2026-09-22	0.840	0.895	0.812	0.832	0.832	32,860,000
2026-09-21	0.810	0.848	0.806	0.818	0.818	10,140,000
2026-09-18	0.785	0.840	0.780	0.784	0.784	34,920,000
2026-09-17	0.790	0.815	0.760	0.775	0.775	17,380,000
2026-09-16	0.766	0.828	0.763	0.792	0.792	18,260,000
2026-09-15	0.760	0.825	0.751	0.755	0.755	24,360,000
2026-09-14	0.754	0.794	0.744	0.777	0.777	6,650,000
2026-09-11	0.751	0.776	0.731	0.741	0.741	10,010,000
2026-09-10	0.773	0.786	0.747	0.764	0.764	11,860,000
2026-09-09	0.791	0.805	0.749	0.765	0.765	38,020,000
2026-09-08	0.784	0.794	0.741	0.788	0.788	13,210,000
2026-09-07	0.818	0.844	0.781	0.817	0.817	10,530,000
2026-09-04	0.791	0.820	0.781	0.783	0.783	3,030,000
2026-09-03	0.810	0.813	0.782	0.805	0.805	700,000
2026-09-02	0.800	0.815	0.796	0.798	0.798	150,000
2026-09-01	0.812	0.812	0.800	0.800	0.800	280,000
2026-08-31	0.810	0.840	0.790	0.801	0.801	1,230,000
2026-08-28	0.771	0.810	0.762	0.770	0.770	870,000
2026-08-27	0.783	0.802	0.782	0.784	0.784	960,000
2026-08-26	0.784	0.786	0.782	0.782	0.782	140,000
2026-08-25	0.810	0.810	0.776	0.788	0.788	3,230,000
2026-08-24	0.799	0.837	0.751	0.771	0.771	8,230,000
2026-08-21	0.790	0.830	0.784	0.792	0.792	15,370,000
2026-08-20	0.814	0.831	0.791	0.801	0.801	1,070,000
2026-08-19	0.820	0.845	0.793	0.815	0.815	5,310,000
2026-08-18	0.776	0.830	0.776	0.793	0.793	4,280,000
2026-08-17	0.764	0.808	0.750	0.753	0.753	3,430,000
2026-08-14	0.755	0.782	0.743	0.745	0.745	3,650,000
2026-08-13	0.759	0.777	0.743	0.743	0.743	2,420,000
2026-08-12	0.743	0.773	0.742	0.772	0.772	450,000
2026-08-11	0.727	0.773	0.727	0.727	0.727	3,250,000
2026-08-10	0.727	0.758	0.700	0.727	0.727	2,570,000
2026-08-07	0.726	0.745	0.726	0.737	0.737	160,000
2026-08-06	0.739	0.749	0.713	0.723	0.723	2,460,000
2026-08-05	0.735	0.745	0.729	0.741	0.741	220,000
2026-08-04	0.754	0.760	0.701	0.742	0.742	3,080,000
2026-08-03	0.730	0.752	0.730	0.740	0.740	1,230,000
2026-07-31	0.728	0.740	0.728	0.735	0.735	140,000
2026-07-30	0.733	0.733	0.718	0.732	0.732	210,000
2026-07-29	0.726	0.744	0.723	0.727	0.727	350,000
2026-07-28	0.710	0.745	0.710	0.733	0.733	280,000

Page 1 of 3 · 129 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.