Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.287	0.319	0.282	0.315	0.315	9,980,000
2023-12-19	0.281	0.293	0.275	0.282	0.282	12,840,000
2023-12-18	0.270	0.279	0.259	0.275	0.275	4,980,000
2023-12-15	0.257	0.290	0.251	0.270	0.270	8,790,000
2023-12-14	0.280	0.285	0.254	0.259	0.259	6,820,000
2023-12-13	0.251	0.283	0.244	0.269	0.269	18,260,000
2023-12-12	0.264	0.264	0.233	0.251	0.251	7,750,000
2023-12-11	0.269	0.270	0.248	0.255	0.255	4,750,000
2023-12-08	0.263	0.281	0.263	0.265	0.265	3,570,000
2023-12-07	0.270	0.272	0.253	0.261	0.261	2,160,000
2023-12-06	0.285	0.285	0.270	0.270	0.270	1,540,000
2023-12-05	0.298	0.298	0.268	0.284	0.284	3,350,000
2023-12-04	0.324	0.324	0.290	0.299	0.299	6,210,000
2023-12-01	0.326	0.337	0.321	0.321	0.321	830,000
2023-11-30	0.348	0.348	0.310	0.322	0.322	4,300,000
2023-11-29	0.349	0.370	0.334	0.344	0.344	5,530,000
2023-11-28	0.326	0.350	0.326	0.350	0.350	4,560,000
2023-11-27	0.356	0.356	0.321	0.324	0.324	5,270,000
2023-11-24	0.348	0.360	0.332	0.350	0.350	5,000,000
2023-11-23	0.384	0.384	0.350	0.363	0.363	3,580,000
2023-11-22	0.381	0.395	0.380	0.385	0.385	1,680,000
2023-11-21	0.385	0.391	0.378	0.380	0.380	670,000
2023-11-20	0.388	0.388	0.381	0.381	0.381	490,000
2023-11-17	0.381	0.425	0.381	0.392	0.392	11,020,000
2023-11-16	0.360	0.414	0.360	0.406	0.406	7,550,000
2023-11-15	0.327	0.360	0.326	0.359	0.359	4,010,000
2023-11-14	0.347	0.360	0.320	0.330	0.330	3,990,000
2023-11-13	0.371	0.375	0.316	0.359	0.359	6,380,000
2023-11-10	0.398	0.402	0.366	0.371	0.371	4,900,000
2023-11-09	0.406	0.416	0.380	0.393	0.393	5,770,000
2023-11-08	0.429	0.433	0.401	0.408	0.408	5,270,000
2023-11-07	0.429	0.437	0.426	0.433	0.433	350,000
2023-11-06	0.427	0.435	0.425	0.425	0.425	900,000
2023-11-03	0.426	0.428	0.425	0.426	0.426	600,000
2023-11-02	0.427	0.430	0.426	0.428	0.428	500,000
2023-11-01	0.425	0.434	0.413	0.430	0.430	1,080,000
2023-10-31	0.434	0.438	0.424	0.428	0.428	890,000
2023-10-30	0.435	0.447	0.425	0.438	0.438	2,070,000
2023-10-27	0.430	0.438	0.427	0.433	0.433	1,300,000
2023-10-26	0.449	0.451	0.430	0.435	0.435	2,280,000
2023-10-25	0.460	0.475	0.433	0.447	0.447	4,120,000
2023-10-24	0.460	0.485	0.436	0.459	0.459	6,080,000
2023-10-23	0.448	0.470	0.444	0.463	0.463	3,590,000
2023-10-20	0.489	0.490	0.445	0.448	0.448	2,940,000
2023-10-19	0.504	0.504	0.481	0.484	0.484	1,320,000
2023-10-18	0.490	0.510	0.480	0.494	0.494	4,190,000
2023-10-17	0.480	0.515	0.466	0.486	0.486	13,080,000
2023-10-16	0.452	0.500	0.452	0.473	0.473	6,840,000
2023-10-13	0.444	0.458	0.438	0.452	0.452	1,240,000
2023-10-12	0.450	0.455	0.441	0.448	0.448	800,000
2023-10-11	0.448	0.452	0.445	0.452	0.452	640,000
2023-10-10	0.438	0.449	0.428	0.449	0.449	750,000
2023-10-09	0.441	0.445	0.430	0.444	0.444	750,000
2023-10-06	0.453	0.453	0.438	0.444	0.444	930,000
2023-10-05	0.437	0.453	0.431	0.445	0.445	850,000
2023-10-04	0.453	0.453	0.430	0.439	0.439	690,000
2023-10-03	0.450	0.454	0.435	0.443	0.443	1,500,000
2023-10-02	0.453	0.461	0.442	0.455	0.455	1,520,000
2023-09-29	0.442	0.455	0.442	0.452	0.452	1,110,000
2023-09-28	0.451	0.465	0.441	0.449	0.449	1,840,000

← NewerPage 13 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.