Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.432	0.463	0.432	0.449	0.449	4,380,000
2023-09-26	0.427	0.440	0.411	0.440	0.440	2,800,000
2023-09-25	0.420	0.435	0.406	0.422	0.422	4,170,000
2023-09-22	0.411	0.418	0.390	0.406	0.406	3,870,000
2023-09-21	0.430	0.438	0.390	0.409	0.409	5,350,000
2023-09-20	0.462	0.480	0.400	0.438	0.438	9,070,000
2023-09-19	0.488	0.495	0.455	0.461	0.461	2,230,000
2023-09-18	0.490	0.515	0.490	0.497	0.497	4,390,000
2023-09-15	0.473	0.498	0.458	0.496	0.496	3,310,000
2023-09-14	0.542	0.542	0.367	0.456	0.456	16,120,000
2023-09-13	0.550	0.557	0.495	0.523	0.523	9,570,000
2023-09-12	0.535	0.561	0.525	0.539	0.539	9,140,000
2023-09-11	0.564	0.655	0.536	0.548	0.548	62,540,000
2023-09-08	0.544	0.563	0.493	0.556	0.556	7,220,000
2023-09-07	0.568	0.568	0.522	0.544	0.544	5,960,000
2023-09-06	0.579	0.582	0.560	0.571	0.571	4,050,000
2023-09-05	0.580	0.583	0.560	0.577	0.577	4,520,000
2023-09-04	0.575	0.594	0.545	0.571	0.571	9,210,000
2023-09-01	0.565	0.580	0.544	0.573	0.573	3,590,000
2023-08-31	0.569	0.572	0.530	0.564	0.564	8,220,000
2023-08-30	0.570	0.580	0.546	0.562	0.562	5,000,000
2023-08-29	0.583	0.600	0.540	0.570	0.570	11,670,000
2023-08-28	0.557	0.590	0.550	0.581	0.581	19,020,000
2023-08-25	0.541	0.551	0.520	0.551	0.551	4,640,000
2023-08-24	0.550	0.573	0.520	0.541	0.541	9,640,000
2023-08-23	0.596	0.619	0.530	0.550	0.550	27,150,000
2023-08-22	0.533	0.586	0.530	0.572	0.572	16,940,000
2023-08-21	0.490	0.533	0.480	0.533	0.533	14,740,000
2023-08-18	0.471	0.499	0.458	0.483	0.483	6,760,000
2023-08-17	0.499	0.499	0.441	0.466	0.466	10,190,000
2023-08-16	0.537	0.570	0.470	0.494	0.494	13,960,000
2023-08-15	0.580	0.580	0.523	0.542	0.542	7,250,000
2023-08-14	0.581	0.600	0.528	0.567	0.567	18,050,000
2023-08-11	0.566	0.600	0.472	0.570	0.570	30,980,000
2023-08-10	0.730	0.929	0.444	0.566	0.566	116,440,000
2023-08-09	0.535	0.728	0.530	0.728	0.728	99,190,000
2023-08-08	0.421	0.570	0.387	0.535	0.535	141,280,000
2023-08-07	0.310	0.428	0.310	0.420	0.420	83,090,000
2023-08-04	0.312	0.320	0.306	0.308	0.308	30,990,000
2023-08-03	0.301	0.319	0.297	0.307	0.307	53,190,000
2023-08-02	0.299	0.300	0.279	0.299	0.299	42,380,000
2023-08-01	0.281	0.291	0.277	0.288	0.288	26,660,000
2023-07-31	0.281	0.285	0.270	0.282	0.282	7,780,000
2023-07-28	0.276	0.288	0.276	0.281	0.281	4,520,000
2023-07-27	0.278	0.290	0.276	0.279	0.279	10,930,000
2023-07-26	0.286	0.286	0.268	0.279	0.279	10,200,000
2023-07-25	0.287	0.287	0.278	0.280	0.280	6,870,000
2023-07-24	0.278	0.285	0.271	0.283	0.283	30,720,000
2023-07-21	0.263	0.300	0.263	0.273	0.273	83,060,000
2023-07-20	0.259	0.282	0.250	0.261	0.261	49,790,000
2023-07-19	0.254	0.259	0.250	0.259	0.259	6,280,000
2023-07-18	0.257	0.257	0.244	0.254	0.254	15,850,000
2023-07-17	0.248	0.258	0.240	0.250	0.250	14,010,000
2023-07-14	0.250	0.253	0.248	0.251	0.251	1,880,000
2023-07-13	0.256	0.256	0.247	0.250	0.250	9,560,000
2023-07-12	0.257	0.264	0.246	0.254	0.254	19,150,000
2023-07-11	0.247	0.282	0.247	0.254	0.254	165,000,000
2023-07-10	0.249	0.252	0.239	0.246	0.246	17,660,000
2023-07-07	0.250	0.250	0.239	0.246	0.246	6,190,000
2023-07-06	0.244	0.248	0.238	0.246	0.246	4,040,000

← NewerPage 14 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.