Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.319	0.324	0.310	0.316	0.316	1,550,000
2024-03-18	0.323	0.324	0.320	0.320	0.320	800,000
2024-03-15	0.326	0.330	0.323	0.324	0.324	900,000
2024-03-14	0.332	0.333	0.325	0.325	0.325	2,970,000
2024-03-13	0.321	0.342	0.319	0.332	0.332	12,980,000
2024-03-12	0.316	0.322	0.314	0.318	0.318	1,670,000
2024-03-11	0.321	0.327	0.315	0.316	0.316	4,980,000
2024-03-07	0.332	0.332	0.320	0.322	0.322	3,340,000
2024-03-06	0.328	0.335	0.323	0.328	0.328	1,500,000
2024-03-05	0.332	0.332	0.326	0.326	0.326	650,000
2024-03-04	0.328	0.333	0.315	0.331	0.331	3,430,000
2024-03-01	0.322	0.336	0.313	0.328	0.328	5,840,000
2024-02-29	0.322	0.323	0.316	0.322	0.322	960,000
2024-02-28	0.337	0.339	0.321	0.321	0.321	1,900,000
2024-02-27	0.330	0.353	0.329	0.329	0.329	4,840,000
2024-02-26	0.324	0.330	0.324	0.330	0.330	410,000
2024-02-22	0.322	0.330	0.313	0.321	0.321	2,330,000
2024-02-21	0.329	0.329	0.305	0.315	0.315	7,830,000
2024-02-20	0.341	0.341	0.329	0.330	0.330	3,580,000
2024-02-19	0.351	0.351	0.337	0.341	0.341	2,990,000
2024-02-16	0.356	0.356	0.348	0.352	0.352	500,000
2024-02-15	0.350	0.353	0.340	0.353	0.353	2,740,000
2024-02-14	0.355	0.356	0.349	0.352	0.352	1,360,000
2024-02-13	0.348	0.358	0.347	0.353	0.353	5,560,000
2024-02-12	0.352	0.355	0.338	0.345	0.345	10,800,000
2024-02-09	0.368	0.371	0.351	0.353	0.353	18,090,000
2024-02-08	0.378	0.378	0.368	0.370	0.370	2,510,000
2024-02-07	0.376	0.378	0.374	0.378	0.378	870,000
2024-02-06	0.377	0.383	0.374	0.377	0.377	1,520,000
2024-02-05	0.378	0.397	0.364	0.379	0.379	6,850,000
2024-02-02	0.383	0.384	0.375	0.378	0.378	1,100,000
2024-02-01	0.393	0.395	0.376	0.380	0.380	2,980,000
2024-01-31	0.392	0.397	0.384	0.391	0.391	2,090,000
2024-01-30	0.402	0.402	0.382	0.391	0.391	7,590,000
2024-01-29	0.413	0.421	0.394	0.401	0.401	6,950,000
2024-01-26	0.413	0.437	0.405	0.408	0.408	7,800,000
2024-01-25	0.405	0.429	0.394	0.407	0.407	11,970,000
2024-01-24	0.403	0.409	0.399	0.403	0.403	5,140,000
2024-01-23	0.393	0.401	0.391	0.398	0.398	7,200,000
2024-01-22	0.410	0.410	0.384	0.395	0.395	6,910,000
2024-01-19	0.380	0.439	0.380	0.399	0.399	21,120,000
2024-01-18	0.357	0.381	0.356	0.378	0.378	6,650,000
2024-01-17	0.351	0.357	0.351	0.355	0.355	1,280,000
2024-01-16	0.374	0.374	0.350	0.353	0.353	7,590,000
2024-01-15	0.369	0.389	0.355	0.372	0.372	14,810,000
2024-01-12	0.340	0.358	0.333	0.357	0.357	7,090,000
2024-01-11	0.337	0.339	0.322	0.338	0.338	7,720,000
2024-01-10	0.335	0.345	0.326	0.337	0.337	12,610,000
2024-01-09	0.330	0.338	0.323	0.329	0.329	4,420,000
2024-01-08	0.319	0.335	0.317	0.323	0.323	3,980,000
2024-01-05	0.309	0.318	0.297	0.317	0.317	2,850,000
2024-01-04	0.293	0.307	0.288	0.305	0.305	3,650,000
2024-01-03	0.285	0.293	0.284	0.290	0.290	1,200,000
2023-12-29	0.284	0.286	0.280	0.281	0.281	1,170,000
2023-12-28	0.302	0.302	0.280	0.283	0.283	5,230,000
2023-12-27	0.296	0.309	0.296	0.301	0.301	4,310,000
2023-12-26	0.300	0.301	0.293	0.296	0.296	1,200,000
2023-12-25	0.308	0.313	0.297	0.299	0.299	2,620,000
2023-12-22	0.315	0.321	0.302	0.307	0.307	3,000,000
2023-12-21	0.308	0.345	0.290	0.314	0.314	18,380,000

← NewerPage 12 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.