Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.414	0.427	0.406	0.410	0.410	630,000
2026-07-24	0.417	0.417	0.402	0.409	0.409	1,010,000
2026-07-23	0.419	0.420	0.414	0.416	0.416	200,000
2026-07-22	0.415	0.439	0.413	0.415	0.415	3,210,000
2026-07-21	0.401	0.420	0.398	0.402	0.402	7,570,000
2026-07-20	0.380	0.405	0.380	0.401	0.401	1,450,000
2026-07-17	0.397	0.402	0.381	0.397	0.397	1,300,000
2026-07-16	0.420	0.420	0.400	0.403	0.403	1,060,000
2026-07-15	0.421	0.421	0.410	0.411	0.411	130,000
2026-07-14	0.402	0.460	0.402	0.405	0.405	3,630,000
2026-07-13	0.397	0.404	0.390	0.397	0.397	670,000
2026-07-10	0.398	0.404	0.394	0.400	0.400	220,000
2026-07-09	0.390	0.403	0.390	0.399	0.399	580,000
2026-07-08	0.397	0.397	0.382	0.385	0.385	4,760,000
2026-07-07	0.387	0.392	0.381	0.387	0.387	3,040,000
2026-07-06	0.397	0.397	0.382	0.393	0.393	1,560,000
2026-07-03	0.387	0.410	0.385	0.400	0.400	13,700,000
2026-07-02	0.397	0.418	0.385	0.388	0.388	8,630,000
2026-07-01	0.384	0.410	0.383	0.395	0.395	1,870,000
2026-06-30	0.396	0.396	0.391	0.392	0.392	140,000
2026-06-29	0.399	0.405	0.396	0.399	0.399	200,000
2026-06-26	0.406	0.408	0.377	0.399	0.399	8,810,000
2026-06-25	0.400	0.406	0.380	0.384	0.384	6,190,000
2026-06-24	0.400	0.405	0.379	0.380	0.380	6,100,000
2026-06-23	0.382	0.400	0.380	0.393	0.393	2,750,000
2026-06-22	0.389	0.404	0.378	0.384	0.384	6,780,000
2026-06-19	0.391	0.409	0.390	0.397	0.397	3,830,000
2026-06-18	0.406	0.406	0.378	0.389	0.389	8,130,000
2026-06-17	0.399	0.409	0.399	0.404	0.404	2,420,000
2026-06-16	0.409	0.419	0.399	0.405	0.405	4,470,000
2026-06-15	0.399	0.465	0.397	0.418	0.418	16,880,000
2026-06-11	0.407	0.407	0.397	0.399	0.399	6,760,000
2026-06-10	0.402	0.416	0.402	0.406	0.406	240,000
2026-06-09	0.409	0.409	0.399	0.405	0.405	1,870,000
2026-06-08	0.421	0.423	0.410	0.411	0.411	570,000
2026-06-05	0.423	0.424	0.423	0.424	0.424	30,000
2026-06-04	0.423	0.426	0.419	0.425	0.425	170,000
2026-06-03	0.427	0.445	0.420	0.421	0.421	2,370,000
2026-06-02	0.418	0.433	0.418	0.425	0.425	2,210,000
2026-06-01	0.425	0.427	0.419	0.419	0.419	990,000
2026-05-29	0.430	0.430	0.422	0.428	0.428	310,000
2026-05-28	0.410	0.437	0.410	0.425	0.425	2,060,000
2026-05-27	0.399	0.415	0.397	0.410	0.410	1,240,000
2026-05-26	0.414	0.414	0.394	0.398	0.398	9,890,000
2026-05-25	0.408	0.411	0.408	0.408	0.408	150,000
2026-05-22	0.411	0.413	0.409	0.411	0.411	110,000
2026-05-21	0.418	0.418	0.412	0.413	0.413	230,000
2026-05-20	0.421	0.439	0.417	0.420	0.420	2,080,000
2026-05-19	0.426	0.426	0.422	0.425	0.425	400,000
2026-05-18	0.425	0.429	0.422	0.425	0.425	560,000
2026-05-15	0.421	0.440	0.416	0.427	0.427	2,010,000
2026-05-14	0.430	0.430	0.422	0.425	0.425	1,890,000
2026-05-13	0.429	0.436	0.425	0.435	0.435	1,570,000
2026-05-12	0.435	0.435	0.424	0.428	0.428	6,950,000
2026-05-11	0.443	0.448	0.426	0.445	0.445	3,100,000
2026-05-08	0.416	0.448	0.413	0.435	0.435	13,290,000
2026-05-07	0.424	0.424	0.413	0.413	0.413	1,850,000
2026-05-06	0.416	0.430	0.411	0.423	0.423	1,180,000
2026-05-05	0.416	0.428	0.405	0.416	0.416	4,460,000
2026-05-04	0.412	0.440	0.404	0.413	0.413	7,290,000

← NewerPage 2 of 22 · 1,271 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.