Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.313	0.323	0.313	0.321	0.321	1,850,000
2024-06-11	0.323	0.347	0.303	0.313	0.313	9,770,000
2024-06-10	0.320	0.327	0.315	0.320	0.320	1,730,000
2024-06-07	0.309	0.320	0.306	0.320	0.320	2,190,000
2024-06-06	0.307	0.309	0.301	0.309	0.309	1,070,000
2024-06-05	0.303	0.312	0.300	0.303	0.303	1,630,000
2024-06-04	0.283	0.309	0.283	0.298	0.298	4,040,000
2024-06-03	0.296	0.340	0.269	0.281	0.281	9,470,000
2024-05-31	0.320	0.320	0.288	0.291	0.291	8,130,000
2024-05-30	0.327	0.327	0.319	0.323	0.323	830,000
2024-05-29	0.337	0.337	0.324	0.324	0.324	840,000
2024-05-28	0.328	0.339	0.317	0.332	0.332	2,380,000
2024-05-27	0.348	0.348	0.322	0.336	0.336	3,820,000
2024-05-24	0.346	0.353	0.341	0.342	0.342	960,000
2024-05-23	0.360	0.370	0.339	0.350	0.350	6,240,000
2024-05-22	0.356	0.383	0.350	0.359	0.359	7,030,000
2024-05-21	0.372	0.372	0.350	0.350	0.350	5,420,000
2024-05-20	0.388	0.398	0.368	0.370	0.370	12,440,000
2024-05-17	0.395	0.399	0.383	0.389	0.389	1,940,000
2024-05-16	0.404	0.409	0.388	0.391	0.391	4,840,000
2024-05-15	0.379	0.430	0.378	0.402	0.402	19,410,000
2024-05-14	0.395	0.395	0.373	0.379	0.379	2,740,000
2024-05-13	0.392	0.398	0.388	0.395	0.395	2,380,000
2024-05-10	0.394	0.396	0.391	0.394	0.394	1,010,000
2024-05-08	0.392	0.400	0.385	0.388	0.388	2,130,000
2024-05-07	0.388	0.395	0.383	0.389	0.389	1,950,000
2024-05-06	0.400	0.400	0.389	0.391	0.391	1,360,000
2024-05-03	0.400	0.400	0.390	0.393	0.393	1,640,000
2024-05-02	0.413	0.413	0.395	0.399	0.399	4,260,000
2024-04-30	0.414	0.429	0.405	0.410	0.410	3,800,000
2024-04-29	0.403	0.414	0.397	0.410	0.410	4,280,000
2024-04-27	0.399	0.417	0.391	0.397	0.397	5,020,000
2024-04-26	0.394	0.412	0.390	0.399	0.399	5,920,000
2024-04-25	0.400	0.420	0.389	0.389	0.389	5,850,000
2024-04-24	0.404	0.413	0.399	0.407	0.407	6,600,000
2024-04-23	0.423	0.438	0.389	0.406	0.406	41,770,000
2024-04-22	0.389	0.444	0.376	0.422	0.422	70,650,000
2024-04-19	0.391	0.412	0.376	0.380	0.380	20,270,000
2024-04-18	0.404	0.429	0.375	0.384	0.384	39,670,000
2024-04-17	0.365	0.444	0.365	0.406	0.406	147,640,000
2024-04-16	0.347	0.375	0.343	0.365	0.365	8,200,000
2024-04-15	0.343	0.364	0.343	0.344	0.344	6,830,000
2024-04-12	0.353	0.359	0.336	0.343	0.343	11,450,000
2024-04-11	0.348	0.359	0.348	0.355	0.355	1,180,000
2024-04-10	0.353	0.360	0.340	0.356	0.356	5,690,000
2024-04-09	0.358	0.375	0.350	0.352	0.352	7,620,000
2024-04-08	0.335	0.374	0.335	0.350	0.350	11,650,000
2024-04-05	0.333	0.337	0.327	0.333	0.333	2,320,000
2024-04-04	0.332	0.335	0.328	0.328	0.328	2,420,000
2024-04-03	0.323	0.340	0.317	0.328	0.328	8,240,000
2024-04-02	0.327	0.332	0.323	0.327	0.327	1,730,000
2024-04-01	0.321	0.330	0.319	0.324	0.324	4,250,000
2024-03-29	0.326	0.329	0.317	0.317	0.317	3,530,000
2024-03-28	0.336	0.337	0.316	0.325	0.325	6,900,000
2024-03-27	0.328	0.349	0.328	0.337	0.337	10,050,000
2024-03-26	0.323	0.332	0.317	0.325	0.325	5,730,000
2024-03-25	0.317	0.323	0.311	0.318	0.318	2,430,000
2024-03-22	0.313	0.317	0.310	0.316	0.316	1,370,000
2024-03-21	0.311	0.318	0.307	0.312	0.312	3,060,000
2024-03-20	0.315	0.328	0.311	0.311	0.311	3,190,000

← NewerPage 11 of 22 · 1,270 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.