Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 3.940 | 3.949 | 3.830 | 3.844 | 3.844 | 156,346,200 |
| 2024-03-19 | 3.993 | 4.015 | 3.902 | 3.938 | 3.938 | 85,968,600 |
| 2024-03-18 | 4.022 | 4.050 | 3.975 | 3.992 | 3.992 | 59,896,400 |
| 2024-03-15 | 3.935 | 4.030 | 3.935 | 4.007 | 4.007 | 71,482,900 |
| 2024-03-14 | 4.036 | 4.051 | 3.927 | 3.954 | 3.954 | 71,495,100 |
| 2024-03-13 | 4.050 | 4.093 | 4.020 | 4.041 | 4.041 | 55,610,800 |
| 2024-03-12 | 4.096 | 4.097 | 4.012 | 4.031 | 4.031 | 79,827,300 |
| 2024-03-11 | 3.965 | 4.102 | 3.965 | 4.034 | 4.034 | 163,755,400 |
| 2024-03-07 | 3.921 | 3.968 | 3.921 | 3.949 | 3.949 | 49,776,300 |
| 2024-03-06 | 3.940 | 3.947 | 3.901 | 3.916 | 3.916 | 24,987,100 |
| 2024-03-05 | 3.970 | 3.972 | 3.934 | 3.954 | 3.954 | 29,774,400 |
| 2024-03-04 | 3.945 | 3.984 | 3.939 | 3.957 | 3.957 | 55,092,800 |
| 2024-03-01 | 3.949 | 3.976 | 3.922 | 3.926 | 3.926 | 45,124,400 |
| 2024-02-29 | 3.940 | 3.996 | 3.924 | 3.954 | 3.954 | 76,142,200 |
| 2024-02-28 | 3.892 | 3.939 | 3.890 | 3.925 | 3.925 | 43,150,600 |
| 2024-02-27 | 3.947 | 3.947 | 3.853 | 3.892 | 3.892 | 57,161,500 |
| 2024-02-26 | 3.870 | 3.945 | 3.850 | 3.926 | 3.926 | 59,353,200 |
| 2024-02-22 | 3.863 | 3.908 | 3.825 | 3.841 | 3.841 | 61,181,900 |
| 2024-02-21 | 3.875 | 3.925 | 3.800 | 3.851 | 3.851 | 110,609,000 |
| 2024-02-20 | 3.873 | 3.947 | 3.820 | 3.887 | 3.887 | 167,506,100 |
| 2024-02-19 | 3.998 | 4.049 | 3.845 | 4.013 | 4.013 | 220,094,600 |
| 2024-02-16 | 4.047 | 4.097 | 3.962 | 4.005 | 4.005 | 130,893,800 |
| 2024-02-15 | 4.054 | 4.077 | 4.041 | 4.059 | 4.059 | 45,728,400 |
| 2024-02-14 | 4.097 | 4.106 | 4.041 | 4.085 | 4.085 | 49,637,100 |
| 2024-02-13 | 4.049 | 4.085 | 4.021 | 4.056 | 4.056 | 52,286,100 |
| 2024-02-12 | 4.119 | 4.129 | 4.022 | 4.058 | 4.058 | 98,070,700 |
| 2024-02-09 | 4.124 | 4.154 | 4.081 | 4.118 | 4.118 | 56,561,300 |
| 2024-02-08 | 4.170 | 4.184 | 4.065 | 4.124 | 4.124 | 127,352,500 |
| 2024-02-07 | 4.224 | 4.260 | 4.136 | 4.160 | 4.160 | 178,776,900 |
| 2024-02-06 | 4.143 | 4.228 | 4.143 | 4.194 | 4.194 | 208,346,200 |
| 2024-02-05 | 4.124 | 4.190 | 4.111 | 4.149 | 4.149 | 56,658,100 |
| 2024-02-02 | 4.136 | 4.170 | 4.102 | 4.140 | 4.140 | 97,796,400 |
| 2024-02-01 | 4.189 | 4.197 | 4.118 | 4.139 | 4.139 | 108,535,900 |
| 2024-01-31 | 4.145 | 4.210 | 4.121 | 4.185 | 4.185 | 170,586,300 |
| 2024-01-30 | 4.255 | 4.267 | 4.111 | 4.122 | 4.122 | 431,716,200 |
| 2024-01-29 | 4.052 | 4.246 | 4.037 | 4.080 | 4.080 | 401,469,400 |
| 2024-01-26 | 4.018 | 4.065 | 3.990 | 4.050 | 4.050 | 90,751,600 |
| 2024-01-25 | 4.000 | 4.049 | 3.961 | 3.993 | 3.993 | 67,443,500 |
| 2024-01-24 | 4.077 | 4.077 | 3.968 | 4.000 | 4.000 | 113,957,100 |
| 2024-01-23 | 4.080 | 4.137 | 4.025 | 4.033 | 4.033 | 129,377,800 |
| 2024-01-22 | 3.995 | 4.100 | 3.988 | 4.042 | 4.042 | 265,402,400 |
| 2024-01-19 | 3.980 | 3.996 | 3.952 | 3.993 | 3.993 | 68,551,600 |
| 2024-01-18 | 3.997 | 4.018 | 3.950 | 3.970 | 3.970 | 64,552,500 |
| 2024-01-17 | 3.950 | 4.022 | 3.949 | 4.006 | 4.006 | 94,676,200 |
| 2024-01-16 | 3.974 | 4.005 | 3.916 | 3.958 | 3.958 | 114,837,700 |
| 2024-01-15 | 4.010 | 4.039 | 3.946 | 3.975 | 3.975 | 158,353,600 |
| 2024-01-12 | 4.077 | 4.077 | 4.000 | 4.016 | 4.016 | 159,439,000 |
| 2024-01-11 | 4.050 | 4.050 | 3.900 | 3.987 | 3.987 | 187,376,600 |
| 2024-01-10 | 3.960 | 4.098 | 3.960 | 3.989 | 3.989 | 295,491,100 |
| 2024-01-09 | 3.900 | 3.977 | 3.803 | 3.965 | 3.965 | 260,492,400 |
| 2024-01-08 | 3.811 | 3.879 | 3.811 | 3.862 | 3.862 | 95,440,600 |
| 2024-01-05 | 3.831 | 3.831 | 3.795 | 3.801 | 3.801 | 49,094,000 |
| 2024-01-04 | 3.794 | 3.838 | 3.779 | 3.822 | 3.822 | 124,938,100 |
| 2024-01-03 | 3.700 | 3.795 | 3.700 | 3.770 | 3.770 | 100,177,800 |
| 2023-12-29 | 3.705 | 3.805 | 3.691 | 3.725 | 3.725 | 253,924,600 |
| 2023-12-28 | 3.811 | 3.811 | 3.680 | 3.746 | 3.746 | 214,308,800 |
| 2023-12-27 | 3.920 | 3.925 | 3.785 | 3.819 | 3.819 | 298,424,400 |
| 2023-12-26 | 4.051 | 4.060 | 3.915 | 3.940 | 3.940 | 205,905,800 |
| 2023-12-25 | 4.070 | 4.090 | 4.030 | 4.048 | 4.048 | 66,283,300 |
| 2023-12-22 | 4.066 | 4.098 | 4.033 | 4.057 | 4.057 | 108,045,400 |
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.