Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.426	0.430	0.421	0.423	0.423	2,370,000
2026-10-16	0.428	0.430	0.423	0.427	0.427	400,000
2026-10-15	0.432	0.434	0.421	0.424	0.424	870,000
2026-10-14	0.422	0.445	0.421	0.426	0.426	3,090,000
2026-10-13	0.413	0.429	0.413	0.419	0.419	2,150,000
2026-10-12	0.423	0.427	0.413	0.419	0.419	570,000
2026-10-09	0.424	0.432	0.419	0.423	0.423	670,000
2026-10-08	0.421	0.434	0.420	0.431	0.431	480,000
2026-10-07	0.419	0.433	0.419	0.425	0.425	380,000
2026-10-06	0.409	0.435	0.409	0.432	0.432	7,630,000
2026-10-05	0.432	0.434	0.395	0.418	0.418	1,850,000
2026-10-02	0.435	0.436	0.431	0.431	0.431	30,000
2026-10-01	0.431	0.431	0.431	0.431	0.431	10,000
2026-09-30	0.430	0.432	0.429	0.429	0.429	230,000
2026-09-29	0.439	0.449	0.420	0.438	0.438	5,970,000
2026-09-28	0.430	0.437	0.430	0.435	0.435	410,000
2026-09-25	0.432	0.437	0.431	0.433	0.433	260,000
2026-09-24	0.432	0.451	0.427	0.432	0.432	8,250,000
2026-09-23	0.429	0.432	0.429	0.430	0.430	330,000
2026-09-22	0.445	0.451	0.430	0.433	0.433	8,040,000
2026-09-21	0.425	0.448	0.418	0.432	0.432	15,900,000
2026-09-18	0.417	0.441	0.410	0.419	0.419	3,520,000
2026-09-17	0.421	0.421	0.406	0.412	0.412	670,000
2026-09-16	0.425	0.425	0.421	0.421	0.421	80,000
2026-09-15	0.418	0.425	0.418	0.419	0.419	140,000
2026-09-14	0.419	0.427	0.410	0.415	0.415	480,000
2026-09-11	0.422	0.424	0.418	0.419	0.419	50,000
2026-09-10	0.427	0.427	0.420	0.420	0.420	570,000
2026-09-09	0.425	0.427	0.421	0.421	0.421	240,000
2026-09-08	0.420	0.426	0.420	0.420	0.420	290,000
2026-09-07	0.426	0.428	0.419	0.421	0.421	560,000
2026-09-04	0.421	0.426	0.420	0.426	0.426	220,000
2026-09-03	0.428	0.430	0.422	0.425	0.425	230,000
2026-09-02	0.420	0.429	0.420	0.424	0.424	220,000
2026-09-01	0.430	0.431	0.420	0.422	0.422	750,000
2026-08-31	0.419	0.442	0.416	0.418	0.418	2,100,000
2026-08-28	0.420	0.421	0.415	0.417	0.417	340,000
2026-08-27	0.434	0.439	0.413	0.418	0.418	1,930,000
2026-08-26	0.434	0.434	0.416	0.429	0.429	5,020,000
2026-08-25	0.448	0.448	0.442	0.446	0.446	1,250,000
2026-08-24	0.452	0.456	0.447	0.447	0.447	1,240,000
2026-08-21	0.458	0.458	0.452	0.454	0.454	70,000
2026-08-20	0.430	0.467	0.430	0.446	0.446	4,320,000
2026-08-19	0.440	0.460	0.428	0.435	0.435	12,090,000
2026-08-18	0.437	0.450	0.431	0.435	0.435	770,000
2026-08-17	0.420	0.447	0.418	0.430	0.430	4,010,000
2026-08-14	0.425	0.444	0.404	0.407	0.407	12,680,000
2026-08-13	0.422	0.446	0.422	0.424	0.424	9,000,000
2026-08-12	0.426	0.431	0.425	0.425	0.425	520,000
2026-08-11	0.422	0.426	0.421	0.423	0.423	370,000
2026-08-10	0.421	0.427	0.421	0.421	0.421	1,100,000
2026-08-07	0.424	0.426	0.420	0.422	0.422	580,000
2026-08-06	0.422	0.426	0.421	0.425	0.425	300,000
2026-08-05	0.436	0.436	0.421	0.421	0.421	990,000
2026-08-04	0.432	0.432	0.421	0.428	0.428	1,010,000
2026-08-03	0.427	0.428	0.423	0.423	0.423	450,000
2026-07-31	0.427	0.440	0.421	0.428	0.428	1,480,000
2026-07-30	0.424	0.425	0.420	0.423	0.423	770,000
2026-07-29	0.408	0.424	0.407	0.420	0.420	2,270,000
2026-07-28	0.408	0.411	0.405	0.406	0.406	210,000

Page 1 of 5 · 254 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.