Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.482	0.482	0.446	0.469	0.469	5,030,000
2026-02-03	0.509	0.532	0.472	0.492	0.492	10,280,000
2026-02-02	0.439	0.494	0.439	0.491	0.491	39,600,000
2026-01-30	0.454	0.460	0.430	0.450	0.450	6,870,000
2026-01-29	0.411	0.464	0.411	0.444	0.444	42,300,000
2026-01-28	0.413	0.435	0.401	0.422	0.422	19,400,000
2026-01-27	0.382	0.469	0.381	0.425	0.425	76,420,000
2026-01-26	0.388	0.388	0.381	0.385	0.385	1,200,000
2026-01-23	0.382	0.387	0.382	0.386	0.386	1,250,000
2026-01-22	0.387	0.387	0.383	0.384	0.384	1,700,000
2026-01-21	0.382	0.386	0.381	0.383	0.383	560,000
2026-01-20	0.383	0.384	0.381	0.383	0.383	1,950,000
2026-01-19	0.381	0.385	0.380	0.384	0.384	1,730,000
2026-01-16	0.383	0.386	0.383	0.384	0.384	880,000
2026-01-15	0.381	0.386	0.378	0.382	0.382	7,290,000
2026-01-14	0.385	0.388	0.382	0.387	0.387	2,190,000
2026-01-13	0.388	0.435	0.377	0.384	0.384	25,260,000
2026-01-12	0.394	0.397	0.388	0.392	0.392	1,380,000
2026-01-09	0.404	0.404	0.388	0.393	0.393	5,110,000
2026-01-08	0.387	0.410	0.387	0.403	0.403	8,610,000
2026-01-06	0.395	0.400	0.387	0.395	0.395	3,040,000
2026-01-05	0.388	0.399	0.386	0.390	0.390	520,000
2025-12-30	0.372	0.390	0.372	0.390	0.390	5,140,000
2025-12-29	0.379	0.385	0.372	0.377	0.377	2,750,000
2025-12-26	0.379	0.383	0.379	0.380	0.380	540,000
2025-12-25	0.383	0.385	0.379	0.380	0.380	1,430,000
2025-12-24	0.387	0.394	0.378	0.387	0.387	4,510,000
2025-12-23	0.386	0.390	0.385	0.385	0.385	1,380,000
2025-12-22	0.394	0.399	0.380	0.385	0.385	6,050,000
2025-12-19	0.366	0.405	0.366	0.388	0.388	15,630,000
2025-12-18	0.353	0.369	0.353	0.367	0.367	3,850,000
2025-12-17	0.343	0.356	0.343	0.348	0.348	5,840,000
2025-12-16	0.340	0.352	0.334	0.347	0.347	14,330,000
2025-12-15	0.339	0.343	0.333	0.336	0.336	2,450,000
2025-12-12	0.374	0.374	0.332	0.341	0.341	5,350,000
2025-12-11	0.376	0.405	0.362	0.366	0.366	19,050,000
2025-12-10	0.363	0.398	0.363	0.369	0.369	11,510,000
2025-12-09	0.352	0.365	0.352	0.363	0.363	2,290,000
2025-12-08	0.341	0.365	0.341	0.364	0.364	3,020,000
2025-12-05	0.344	0.344	0.337	0.339	0.339	1,090,000
2025-12-04	0.337	0.342	0.336	0.341	0.341	480,000
2025-12-03	0.338	0.338	0.333	0.336	0.336	380,000
2025-12-02	0.330	0.335	0.330	0.334	0.334	680,000
2025-12-01	0.334	0.339	0.330	0.335	0.335	2,050,000
2025-11-28	0.339	0.340	0.331	0.336	0.336	1,370,000
2025-11-27	0.341	0.343	0.336	0.339	0.339	420,000
2025-11-26	0.343	0.343	0.335	0.337	0.337	1,310,000
2025-11-25	0.334	0.345	0.332	0.336	0.336	3,810,000
2025-11-24	0.337	0.340	0.331	0.334	0.334	390,000
2025-11-21	0.337	0.350	0.330	0.343	0.343	7,020,000
2025-11-20	0.338	0.338	0.332	0.334	0.334	770,000
2025-11-19	0.339	0.347	0.336	0.345	0.345	2,100,000
2025-11-18	0.337	0.344	0.334	0.343	0.343	3,160,000
2025-11-17	0.327	0.358	0.326	0.331	0.331	3,430,000
2025-11-14	0.341	0.347	0.335	0.335	0.335	2,770,000
2025-11-13	0.338	0.339	0.326	0.330	0.330	7,120,000
2025-11-12	0.345	0.355	0.333	0.338	0.338	6,760,000
2025-11-11	0.338	0.343	0.333	0.338	0.338	1,170,000
2025-11-10	0.334	0.352	0.329	0.337	0.337	9,370,000
2025-11-07	0.323	0.355	0.323	0.342	0.342	12,590,000

← NewerPage 4 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.