Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.401	0.420	0.371	0.389	0.389	8,690,000
2026-04-29	0.406	0.427	0.396	0.397	0.397	7,190,000
2026-04-28	0.413	0.413	0.400	0.401	0.401	2,270,000
2026-04-27	0.413	0.427	0.413	0.423	0.423	2,020,000
2026-04-24	0.421	0.422	0.412	0.419	0.419	1,250,000
2026-04-23	0.417	0.433	0.414	0.432	0.432	5,870,000
2026-04-22	0.443	0.443	0.410	0.414	0.414	9,060,000
2026-04-21	0.439	0.500	0.431	0.478	0.478	58,830,000
2026-04-20	0.395	0.453	0.390	0.414	0.414	46,420,000
2026-04-17	0.397	0.403	0.395	0.398	0.398	1,300,000
2026-04-16	0.408	0.413	0.397	0.401	0.401	3,120,000
2026-04-15	0.408	0.427	0.403	0.411	0.411	2,550,000
2026-04-14	0.401	0.440	0.386	0.410	0.410	15,220,000
2026-04-13	0.408	0.414	0.386	0.390	0.390	1,900,000
2026-04-10	0.401	0.414	0.397	0.403	0.403	840,000
2026-04-09	0.406	0.408	0.400	0.405	0.405	1,780,000
2026-04-08	0.417	0.421	0.408	0.412	0.412	1,230,000
2026-04-07	0.432	0.432	0.411	0.414	0.414	2,150,000
2026-04-06	0.402	0.444	0.400	0.431	0.431	17,180,000
2026-04-03	0.405	0.413	0.397	0.401	0.401	770,000
2026-04-02	0.394	0.413	0.390	0.401	0.401	930,000
2026-04-01	0.392	0.398	0.392	0.397	0.397	220,000
2026-03-31	0.398	0.403	0.390	0.393	0.393	550,000
2026-03-30	0.413	0.413	0.396	0.396	0.396	1,780,000
2026-03-27	0.413	0.413	0.397	0.399	0.399	910,000
2026-03-26	0.411	0.418	0.410	0.418	0.418	220,000
2026-03-25	0.412	0.418	0.411	0.416	0.416	240,000
2026-03-24	0.418	0.422	0.406	0.410	0.410	4,220,000
2026-03-23	0.405	0.431	0.405	0.416	0.416	3,950,000
2026-03-20	0.408	0.412	0.402	0.405	0.405	430,000
2026-03-19	0.414	0.416	0.403	0.410	0.410	1,110,000
2026-03-18	0.420	0.434	0.411	0.415	0.415	3,630,000
2026-03-17	0.430	0.430	0.415	0.418	0.418	1,850,000
2026-03-16	0.429	0.463	0.421	0.432	0.432	12,840,000
2026-03-13	0.429	0.452	0.426	0.427	0.427	7,120,000
2026-03-12	0.420	0.429	0.420	0.425	0.425	270,000
2026-03-11	0.429	0.434	0.415	0.422	0.422	1,060,000
2026-03-10	0.413	0.427	0.412	0.426	0.426	530,000
2026-03-09	0.411	0.422	0.408	0.411	0.411	120,000
2026-03-06	0.415	0.419	0.415	0.418	0.418	230,000
2026-03-05	0.427	0.427	0.407	0.425	0.425	430,000
2026-03-04	0.400	0.425	0.400	0.423	0.423	1,050,000
2026-03-03	0.424	0.426	0.410	0.411	0.411	640,000
2026-03-02	0.441	0.445	0.410	0.427	0.427	8,010,000
2026-02-27	0.434	0.470	0.432	0.455	0.455	19,410,000
2026-02-26	0.431	0.448	0.422	0.429	0.429	6,610,000
2026-02-25	0.422	0.431	0.416	0.425	0.425	2,220,000
2026-02-24	0.419	0.433	0.409	0.423	0.423	11,470,000
2026-02-20	0.407	0.436	0.403	0.410	0.410	7,360,000
2026-02-19	0.411	0.411	0.406	0.411	0.411	630,000
2026-02-18	0.402	0.410	0.397	0.407	0.407	2,450,000
2026-02-17	0.415	0.419	0.391	0.410	0.410	4,660,000
2026-02-16	0.420	0.424	0.413	0.418	0.418	2,170,000
2026-02-13	0.400	0.422	0.396	0.420	0.420	3,060,000
2026-02-12	0.406	0.410	0.401	0.404	0.404	1,220,000
2026-02-11	0.413	0.423	0.400	0.407	0.407	2,360,000
2026-02-10	0.413	0.422	0.413	0.418	0.418	1,230,000
2026-02-09	0.440	0.450	0.420	0.422	0.422	12,130,000
2026-02-06	0.460	0.461	0.431	0.449	0.449	4,220,000
2026-02-05	0.464	0.465	0.442	0.458	0.458	3,920,000

← NewerPage 3 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.