Segezha Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.378	1.694	1.340	1.596	1.596	5,928,560,300
2024-09-04	1.160	1.369	1.147	1.286	1.286	2,925,537,700
2024-09-03	1.163	1.196	1.120	1.145	1.145	885,345,000
2024-09-02	1.129	1.186	1.091	1.120	1.120	881,659,300
2024-08-30	1.114	1.177	1.063	1.154	1.154	2,093,430,300
2024-08-29	1.255	1.306	1.075	1.123	1.123	5,140,483,000
2024-08-28	1.641	1.750	1.170	1.315	1.315	8,799,986,300
2024-08-27	1.818	1.823	1.650	1.700	1.700	1,232,089,600
2024-08-26	1.899	1.950	1.786	1.814	1.814	720,062,200
2024-08-23	1.896	1.897	1.757	1.779	1.779	1,031,487,400
2024-08-22	2.029	2.029	1.850	1.880	1.880	683,433,500
2024-08-21	2.047	2.055	2.002	2.010	2.010	212,531,700
2024-08-20	2.068	2.088	2.017	2.038	2.038	391,105,700
2024-08-19	2.109	2.135	2.017	2.092	2.092	466,257,300
2024-08-16	2.185	2.189	2.100	2.158	2.158	269,293,000
2024-08-15	2.184	2.210	2.162	2.186	2.186	195,096,900
2024-08-14	2.249	2.264	2.150	2.200	2.200	322,700,100
2024-08-13	2.220	2.265	2.211	2.236	2.236	203,575,700
2024-08-12	2.212	2.225	2.175	2.196	2.196	212,289,500
2024-08-09	2.230	2.250	2.222	2.242	2.242	111,404,500
2024-08-08	2.270	2.276	2.225	2.229	2.229	157,766,900
2024-08-07	2.207	2.314	2.183	2.279	2.279	281,030,000
2024-08-06	2.225	2.236	2.196	2.200	2.200	131,274,400
2024-08-05	2.225	2.235	2.170	2.198	2.198	325,590,800
2024-08-02	2.237	2.261	2.211	2.229	2.229	209,304,200
2024-08-01	2.305	2.329	2.223	2.267	2.267	355,920,600
2024-07-31	2.220	2.314	2.191	2.263	2.263	760,931,600
2024-07-30	2.185	2.227	2.145	2.205	2.205	341,819,300
2024-07-29	2.339	2.340	2.176	2.240	2.240	544,867,100
2024-07-26	2.483	2.585	2.342	2.368	2.368	973,667,700
2024-07-25	2.500	2.502	2.462	2.488	2.488	141,779,000
2024-07-24	2.535	2.539	2.475	2.500	2.500	305,437,200
2024-07-23	2.396	2.525	2.389	2.503	2.503	883,184,100
2024-07-22	2.398	2.416	2.360	2.390	2.390	155,284,600
2024-07-19	2.405	2.423	2.368	2.390	2.390	256,321,700
2024-07-18	2.394	2.410	2.339	2.399	2.399	273,712,200
2024-07-17	2.460	2.490	2.392	2.401	2.401	296,486,700
2024-07-16	2.450	2.498	2.390	2.469	2.469	314,068,600
2024-07-15	2.521	2.550	2.446	2.450	2.450	199,898,900
2024-07-12	2.582	2.647	2.464	2.500	2.500	250,264,000
2024-07-11	2.485	2.595	2.481	2.544	2.544	248,891,800
2024-07-10	2.544	2.578	2.429	2.480	2.480	453,674,800
2024-07-09	2.631	2.636	2.513	2.540	2.540	422,132,800
2024-07-08	2.740	2.755	2.622	2.628	2.628	237,052,100
2024-07-05	2.775	2.797	2.688	2.725	2.725	307,622,500
2024-07-04	2.905	2.919	2.790	2.807	2.807	201,910,800
2024-07-03	2.994	2.994	2.901	2.928	2.928	105,912,400
2024-07-02	2.939	3.027	2.915	2.983	2.983	171,414,900
2024-07-01	2.910	2.957	2.893	2.930	2.930	95,747,300
2024-06-28	2.888	2.920	2.881	2.886	2.886	89,041,400
2024-06-27	2.914	2.947	2.848	2.896	2.896	120,479,900
2024-06-26	2.951	2.985	2.921	2.940	2.940	128,610,300
2024-06-25	2.930	2.953	2.886	2.938	2.938	122,442,500
2024-06-24	3.004	3.018	2.921	2.946	2.946	139,548,100
2024-06-21	3.036	3.038	2.972	2.984	2.984	116,377,800
2024-06-20	2.861	3.038	2.841	2.980	2.980	392,807,400
2024-06-19	2.913	2.951	2.805	2.872	2.872	328,397,900
2024-06-18	3.067	3.084	2.905	2.950	2.950	242,507,800
2024-06-17	3.163	3.176	3.055	3.065	3.065	197,913,200
2024-06-14	3.156	3.178	3.106	3.155	3.155	150,846,600

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.6400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.