Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.270	0.273	0.259	0.269	0.269	390,000
2024-09-04	0.259	0.274	0.254	0.268	0.268	540,000
2024-09-03	0.252	0.257	0.240	0.256	0.256	390,000
2024-09-02	0.260	0.262	0.242	0.242	0.242	1,450,000
2024-08-30	0.263	0.264	0.263	0.263	0.263	200,000
2024-08-29	0.271	0.271	0.268	0.268	0.268	160,000
2024-08-28	0.281	0.281	0.271	0.271	0.271	310,000
2024-08-27	0.279	0.280	0.278	0.279	0.279	170,000
2024-08-26	0.289	0.297	0.278	0.281	0.281	680,000
2024-08-23	0.274	0.281	0.261	0.273	0.273	1,740,000
2024-08-22	0.288	0.298	0.278	0.278	0.278	1,750,000
2024-08-21	0.285	0.291	0.283	0.286	0.286	1,140,000
2024-08-20	0.292	0.292	0.280	0.285	0.285	1,340,000
2024-08-19	0.299	0.299	0.291	0.291	0.291	390,000
2024-08-16	0.296	0.302	0.296	0.297	0.297	580,000
2024-08-15	0.301	0.302	0.297	0.299	0.299	340,000
2024-08-14	0.302	0.312	0.293	0.300	0.300	1,860,000
2024-08-13	0.288	0.300	0.283	0.296	0.296	2,380,000
2024-08-12	0.285	0.286	0.278	0.286	0.286	400,000
2024-08-09	0.285	0.285	0.283	0.285	0.285	140,000
2024-08-08	0.292	0.292	0.278	0.281	0.281	1,300,000
2024-08-07	0.284	0.293	0.281	0.289	0.289	510,000
2024-08-06	0.283	0.284	0.282	0.284	0.284	380,000
2024-08-05	0.285	0.291	0.274	0.277	0.277	3,000,000
2024-08-02	0.296	0.298	0.284	0.288	0.288	1,060,000
2024-08-01	0.294	0.300	0.291	0.297	0.297	770,000
2024-07-31	0.293	0.293	0.290	0.292	0.292	460,000
2024-07-30	0.292	0.294	0.290	0.292	0.292	510,000
2024-07-29	0.291	0.291	0.289	0.290	0.290	280,000
2024-07-26	0.302	0.304	0.290	0.297	0.297	1,780,000
2024-07-25	0.293	0.323	0.293	0.300	0.300	3,780,000
2024-07-24	0.297	0.300	0.292	0.295	0.295	470,000
2024-07-23	0.303	0.303	0.291	0.296	0.296	1,120,000
2024-07-22	0.301	0.305	0.297	0.299	0.299	310,000
2024-07-19	0.293	0.315	0.289	0.302	0.302	1,820,000
2024-07-18	0.295	0.310	0.286	0.293	0.293	2,620,000
2024-07-17	0.285	0.295	0.280	0.286	0.286	1,790,000
2024-07-16	0.297	0.319	0.266	0.279	0.279	8,450,000
2024-07-15	0.302	0.302	0.296	0.296	0.296	270,000
2024-07-12	0.303	0.303	0.296	0.297	0.297	230,000
2024-07-11	0.291	0.302	0.291	0.302	0.302	370,000
2024-07-10	0.286	0.318	0.273	0.293	0.293	6,740,000
2024-07-09	0.299	0.300	0.287	0.287	0.287	1,660,000
2024-07-08	0.314	0.314	0.297	0.301	0.301	2,110,000
2024-07-05	0.307	0.323	0.307	0.312	0.312	2,000,000
2024-07-04	0.318	0.318	0.302	0.303	0.303	1,500,000
2024-07-03	0.299	0.323	0.297	0.314	0.314	7,640,000
2024-07-02	0.294	0.297	0.293	0.297	0.297	230,000
2024-07-01	0.293	0.293	0.290	0.292	0.292	310,000
2024-06-28	0.295	0.297	0.291	0.293	0.293	460,000
2024-06-27	0.294	0.298	0.293	0.298	0.298	240,000
2024-06-26	0.291	0.303	0.287	0.298	0.298	680,000
2024-06-25	0.294	0.294	0.290	0.291	0.291	1,160,000
2024-06-24	0.292	0.300	0.292	0.294	0.294	440,000
2024-06-21	0.310	0.310	0.290	0.298	0.298	2,540,000
2024-06-20	0.277	0.310	0.277	0.303	0.303	5,720,000
2024-06-19	0.298	0.300	0.271	0.276	0.276	2,880,000
2024-06-18	0.320	0.320	0.294	0.300	0.300	2,710,000
2024-06-17	0.323	0.323	0.319	0.320	0.320	310,000
2024-06-14	0.321	0.324	0.314	0.315	0.315	1,410,000

← NewerPage 10 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.