Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.156 | 3.178 | 3.106 | 3.155 | 3.155 | 150,846,600 |
| 2024-06-13 | 2.900 | 3.192 | 2.852 | 3.134 | 3.134 | 367,687,000 |
| 2024-06-11 | 3.120 | 3.168 | 3.041 | 3.061 | 3.061 | 347,083,900 |
| 2024-06-10 | 3.171 | 3.311 | 3.015 | 3.076 | 3.076 | 812,561,700 |
| 2024-06-07 | 2.874 | 3.218 | 2.851 | 3.075 | 3.075 | 1,375,647,500 |
| 2024-06-06 | 2.835 | 2.920 | 2.773 | 2.835 | 2.835 | 401,215,300 |
| 2024-06-05 | 2.976 | 2.998 | 2.808 | 2.944 | 2.944 | 750,185,700 |
| 2024-06-04 | 2.693 | 3.012 | 2.569 | 2.865 | 2.865 | 1,288,861,900 |
| 2024-06-03 | 2.781 | 2.888 | 2.531 | 2.640 | 2.640 | 674,324,800 |
| 2024-05-31 | 2.990 | 3.014 | 2.771 | 2.883 | 2.883 | 378,040,400 |
| 2024-05-30 | 3.150 | 3.167 | 2.982 | 3.047 | 3.047 | 226,613,300 |
| 2024-05-29 | 3.173 | 3.178 | 3.111 | 3.139 | 3.139 | 75,043,800 |
| 2024-05-28 | 3.115 | 3.182 | 3.040 | 3.130 | 3.130 | 156,320,500 |
| 2024-05-27 | 3.308 | 3.308 | 3.050 | 3.064 | 3.064 | 425,359,500 |
| 2024-05-24 | 3.460 | 3.524 | 3.263 | 3.341 | 3.341 | 340,265,000 |
| 2024-05-23 | 3.579 | 3.579 | 3.457 | 3.492 | 3.492 | 145,413,700 |
| 2024-05-22 | 3.667 | 3.711 | 3.560 | 3.583 | 3.583 | 73,549,700 |
| 2024-05-21 | 3.630 | 3.683 | 3.438 | 3.574 | 3.574 | 205,984,400 |
| 2024-05-20 | 3.700 | 3.720 | 3.605 | 3.646 | 3.646 | 82,025,100 |
| 2024-05-17 | 3.725 | 3.725 | 3.665 | 3.682 | 3.682 | 43,447,900 |
| 2024-05-16 | 3.707 | 3.724 | 3.663 | 3.704 | 3.704 | 69,456,800 |
| 2024-05-15 | 3.720 | 3.743 | 3.700 | 3.711 | 3.711 | 50,558,400 |
| 2024-05-14 | 3.714 | 3.783 | 3.681 | 3.740 | 3.740 | 164,921,400 |
| 2024-05-13 | 3.717 | 3.728 | 3.684 | 3.703 | 3.703 | 54,953,400 |
| 2024-05-10 | 3.726 | 3.732 | 3.712 | 3.716 | 3.716 | 14,271,100 |
| 2024-05-08 | 3.733 | 3.756 | 3.720 | 3.727 | 3.727 | 32,522,200 |
| 2024-05-07 | 3.705 | 3.748 | 3.694 | 3.739 | 3.739 | 43,832,600 |
| 2024-05-06 | 3.750 | 3.762 | 3.700 | 3.719 | 3.719 | 51,826,300 |
| 2024-05-03 | 3.795 | 3.795 | 3.713 | 3.736 | 3.736 | 65,743,000 |
| 2024-05-02 | 3.837 | 3.846 | 3.777 | 3.780 | 3.780 | 39,475,900 |
| 2024-04-30 | 3.833 | 3.870 | 3.820 | 3.839 | 3.839 | 37,626,100 |
| 2024-04-29 | 3.802 | 3.830 | 3.796 | 3.818 | 3.818 | 32,538,000 |
| 2024-04-27 | 3.806 | 3.832 | 3.780 | 3.797 | 3.797 | 54,560,200 |
| 2024-04-26 | 3.816 | 3.818 | 3.771 | 3.801 | 3.801 | 74,641,900 |
| 2024-04-25 | 3.843 | 3.910 | 3.782 | 3.808 | 3.808 | 237,559,900 |
| 2024-04-24 | 3.814 | 3.985 | 3.791 | 3.929 | 3.929 | 416,349,900 |
| 2024-04-23 | 3.830 | 3.844 | 3.800 | 3.822 | 3.822 | 44,436,200 |
| 2024-04-22 | 3.865 | 3.882 | 3.813 | 3.829 | 3.829 | 52,723,200 |
| 2024-04-19 | 3.890 | 3.918 | 3.847 | 3.855 | 3.855 | 52,324,300 |
| 2024-04-18 | 3.824 | 3.890 | 3.812 | 3.855 | 3.855 | 119,431,600 |
| 2024-04-17 | 3.848 | 3.848 | 3.792 | 3.832 | 3.832 | 52,156,400 |
| 2024-04-16 | 3.782 | 3.850 | 3.760 | 3.806 | 3.806 | 54,865,800 |
| 2024-04-15 | 3.788 | 3.814 | 3.757 | 3.777 | 3.777 | 48,511,300 |
| 2024-04-12 | 3.807 | 3.817 | 3.786 | 3.788 | 3.788 | 32,116,900 |
| 2024-04-11 | 3.802 | 3.826 | 3.780 | 3.790 | 3.790 | 44,721,800 |
| 2024-04-10 | 3.807 | 3.863 | 3.789 | 3.800 | 3.800 | 83,366,100 |
| 2024-04-09 | 3.786 | 3.822 | 3.778 | 3.788 | 3.788 | 54,541,300 |
| 2024-04-08 | 3.772 | 3.827 | 3.751 | 3.809 | 3.809 | 66,433,500 |
| 2024-04-05 | 3.801 | 3.816 | 3.760 | 3.766 | 3.766 | 55,368,400 |
| 2024-04-04 | 3.844 | 3.894 | 3.787 | 3.819 | 3.819 | 141,458,700 |
| 2024-04-03 | 3.780 | 3.854 | 3.771 | 3.838 | 3.838 | 91,138,200 |
| 2024-04-02 | 3.805 | 3.820 | 3.770 | 3.770 | 3.770 | 72,336,300 |
| 2024-04-01 | 3.735 | 3.833 | 3.735 | 3.789 | 3.789 | 97,509,500 |
| 2024-03-29 | 3.749 | 3.779 | 3.729 | 3.744 | 3.744 | 84,155,100 |
| 2024-03-28 | 3.713 | 3.830 | 3.693 | 3.755 | 3.755 | 104,230,600 |
| 2024-03-27 | 3.725 | 3.725 | 3.672 | 3.691 | 3.691 | 85,139,700 |
| 2024-03-26 | 3.745 | 3.745 | 3.700 | 3.717 | 3.717 | 70,197,800 |
| 2024-03-25 | 3.800 | 3.829 | 3.688 | 3.712 | 3.712 | 251,704,500 |
| 2024-03-22 | 3.662 | 3.888 | 3.660 | 3.818 | 3.818 | 706,444,900 |
| 2024-03-21 | 3.863 | 4.001 | 3.854 | 3.906 | 3.906 | 263,962,300 |
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.