Public Joint Stock Company Saratovenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.311	0.346	0.310	0.325	0.325	21,760,000
2025-11-05	0.304	0.323	0.300	0.302	0.302	5,880,000
2025-11-03	0.306	0.328	0.301	0.301	0.301	6,510,000
2025-11-01	0.296	0.318	0.296	0.299	0.299	4,310,000
2025-10-31	0.302	0.302	0.291	0.299	0.299	3,430,000
2025-10-30	0.299	0.309	0.298	0.301	0.301	2,940,000
2025-10-29	0.297	0.301	0.293	0.299	0.299	6,050,000
2025-10-28	0.298	0.300	0.291	0.295	0.295	1,510,000
2025-10-27	0.276	0.300	0.276	0.287	0.287	10,520,000
2025-10-24	0.274	0.282	0.271	0.277	0.277	3,560,000
2025-10-23	0.291	0.301	0.262	0.288	0.288	7,930,000
2025-10-22	0.292	0.293	0.291	0.291	0.291	740,000
2025-10-21	0.295	0.295	0.288	0.289	0.289	800,000
2025-10-20	0.288	0.306	0.288	0.296	0.296	5,240,000
2025-10-17	0.289	0.298	0.289	0.297	0.297	2,090,000
2025-10-16	0.278	0.292	0.271	0.287	0.287	2,480,000
2025-10-15	0.276	0.285	0.267	0.283	0.283	2,700,000
2025-10-14	0.282	0.288	0.268	0.269	0.269	1,210,000
2025-10-13	0.302	0.302	0.279	0.282	0.282	6,080,000
2025-10-10	0.313	0.322	0.297	0.318	0.318	3,990,000
2025-10-09	0.314	0.325	0.311	0.322	0.322	710,000
2025-10-08	0.316	0.326	0.310	0.310	0.310	8,430,000
2025-10-07	0.328	0.328	0.313	0.318	0.318	7,570,000
2025-10-06	0.313	0.332	0.313	0.327	0.327	1,660,000
2025-10-03	0.325	0.331	0.317	0.322	0.322	1,890,000
2025-10-02	0.326	0.338	0.313	0.318	0.318	6,930,000
2025-10-01	0.323	0.334	0.320	0.321	0.321	690,000
2025-09-30	0.336	0.359	0.303	0.317	0.317	17,500,000
2025-09-29	0.322	0.344	0.319	0.334	0.334	6,300,000
2025-09-26	0.336	0.336	0.305	0.314	0.314	4,480,000
2025-09-25	0.344	0.351	0.330	0.332	0.332	3,200,000
2025-09-24	0.344	0.344	0.336	0.337	0.337	1,490,000
2025-09-23	0.351	0.357	0.341	0.348	0.348	1,470,000
2025-09-22	0.354	0.369	0.343	0.345	0.345	8,940,000
2025-09-19	0.364	0.384	0.340	0.350	0.350	14,040,000
2025-09-18	0.374	0.375	0.363	0.365	0.365	5,240,000
2025-09-17	0.401	0.401	0.366	0.369	0.369	28,440,000
2025-09-16	0.374	0.410	0.374	0.404	0.404	34,630,000
2025-09-15	0.330	0.396	0.330	0.373	0.373	35,450,000
2025-09-12	0.328	0.337	0.328	0.332	0.332	4,280,000
2025-09-11	0.327	0.332	0.324	0.325	0.325	2,100,000
2025-09-10	0.334	0.340	0.322	0.324	0.324	2,840,000
2025-09-09	0.344	0.348	0.315	0.331	0.331	9,930,000
2025-09-08	0.302	0.348	0.300	0.334	0.334	26,880,000
2025-09-05	0.289	0.314	0.289	0.302	0.302	12,640,000
2025-09-04	0.290	0.298	0.286	0.289	0.289	2,050,000
2025-09-03	0.283	0.293	0.282	0.290	0.290	3,820,000
2025-09-02	0.284	0.291	0.279	0.283	0.283	4,370,000
2025-09-01	0.274	0.296	0.270	0.283	0.283	7,960,000
2025-08-29	0.286	0.287	0.273	0.274	0.274	2,060,000
2025-08-28	0.282	0.288	0.278	0.278	0.278	3,540,000
2025-08-27	0.284	0.294	0.276	0.281	0.281	11,830,000
2025-08-26	0.265	0.295	0.264	0.280	0.280	17,200,000
2025-08-25	0.267	0.274	0.263	0.266	0.266	2,010,000
2025-08-22	0.269	0.274	0.265	0.268	0.268	950,000
2025-08-21	0.269	0.295	0.267	0.269	0.269	14,080,000
2025-08-20	0.267	0.270	0.264	0.265	0.265	990,000
2025-08-19	0.263	0.270	0.263	0.265	0.265	1,260,000
2025-08-18	0.262	0.264	0.257	0.263	0.263	530,000
2025-08-15	0.271	0.271	0.263	0.264	0.264	700,000

← NewerPage 5 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.