Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.077 | 4.081 | 4.018 | 4.070 | 4.070 | 128,286,900 |
| 2023-12-20 | 4.071 | 4.115 | 4.056 | 4.075 | 4.075 | 86,390,800 |
| 2023-12-19 | 4.126 | 4.143 | 4.041 | 4.056 | 4.056 | 140,625,700 |
| 2023-12-18 | 4.021 | 4.160 | 4.006 | 4.125 | 4.125 | 309,551,800 |
| 2023-12-15 | 3.935 | 4.044 | 3.900 | 3.996 | 3.996 | 344,415,100 |
| 2023-12-14 | 4.024 | 4.066 | 3.909 | 3.985 | 3.985 | 207,703,800 |
| 2023-12-13 | 3.972 | 4.030 | 3.943 | 3.987 | 3.987 | 99,762,800 |
| 2023-12-12 | 3.988 | 4.011 | 3.937 | 3.957 | 3.957 | 126,277,600 |
| 2023-12-11 | 3.940 | 4.040 | 3.885 | 3.980 | 3.980 | 284,384,500 |
| 2023-12-08 | 3.975 | 4.012 | 3.915 | 3.926 | 3.926 | 150,587,800 |
| 2023-12-07 | 3.953 | 3.980 | 3.881 | 3.960 | 3.960 | 231,315,000 |
| 2023-12-06 | 4.050 | 4.077 | 3.892 | 3.931 | 3.931 | 288,816,400 |
| 2023-12-05 | 4.002 | 4.087 | 3.980 | 4.020 | 4.020 | 241,351,000 |
| 2023-12-04 | 3.940 | 4.121 | 3.861 | 4.043 | 4.043 | 754,242,000 |
| 2023-12-01 | 4.160 | 4.180 | 3.956 | 4.020 | 4.020 | 556,792,600 |
| 2023-11-30 | 4.250 | 4.319 | 4.127 | 4.160 | 4.160 | 621,068,500 |
| 2023-11-29 | 4.332 | 4.690 | 4.200 | 4.378 | 4.378 | 2,375,238,800 |
| 2023-11-28 | 3.896 | 4.380 | 3.881 | 3.938 | 3.938 | 1,439,196,600 |
| 2023-11-27 | 3.950 | 3.957 | 3.850 | 3.881 | 3.881 | 249,966,400 |
| 2023-11-24 | 3.921 | 3.980 | 3.848 | 3.925 | 3.925 | 543,013,000 |
| 2023-11-23 | 4.120 | 4.135 | 3.916 | 3.924 | 3.924 | 642,408,400 |
| 2023-11-22 | 4.245 | 4.288 | 4.080 | 4.125 | 4.125 | 545,491,500 |
| 2023-11-21 | 4.290 | 4.392 | 4.210 | 4.356 | 4.356 | 289,390,000 |
| 2023-11-20 | 4.265 | 4.317 | 4.240 | 4.249 | 4.249 | 69,295,100 |
| 2023-11-17 | 4.260 | 4.288 | 4.214 | 4.270 | 4.270 | 68,866,100 |
| 2023-11-16 | 4.310 | 4.320 | 4.206 | 4.274 | 4.274 | 158,551,000 |
| 2023-11-15 | 4.192 | 4.354 | 4.170 | 4.301 | 4.301 | 264,619,400 |
| 2023-11-14 | 4.421 | 4.436 | 4.100 | 4.270 | 4.270 | 910,019,100 |
| 2023-11-13 | 4.690 | 4.785 | 4.423 | 4.483 | 4.483 | 336,573,800 |
| 2023-11-10 | 4.615 | 4.739 | 4.600 | 4.642 | 4.642 | 111,709,400 |
| 2023-11-09 | 4.671 | 4.684 | 4.601 | 4.614 | 4.614 | 78,342,500 |
| 2023-11-08 | 4.732 | 4.744 | 4.651 | 4.671 | 4.671 | 70,560,600 |
| 2023-11-07 | 4.762 | 4.793 | 4.701 | 4.748 | 4.748 | 65,525,600 |
| 2023-11-06 | 4.694 | 4.795 | 4.694 | 4.733 | 4.733 | 59,587,600 |
| 2023-11-03 | 4.620 | 4.724 | 4.584 | 4.677 | 4.677 | 183,295,800 |
| 2023-11-02 | 4.801 | 4.925 | 4.621 | 4.711 | 4.711 | 336,738,000 |
| 2023-11-01 | 4.809 | 4.896 | 4.691 | 4.791 | 4.791 | 157,748,700 |
| 2023-10-31 | 4.870 | 4.964 | 4.780 | 4.823 | 4.823 | 157,861,300 |
| 2023-10-30 | 5.018 | 5.019 | 4.862 | 4.866 | 4.866 | 132,646,600 |
| 2023-10-27 | 5.133 | 5.167 | 4.965 | 5.030 | 5.030 | 152,635,700 |
| 2023-10-26 | 5.203 | 5.239 | 5.117 | 5.141 | 5.141 | 58,719,600 |
| 2023-10-25 | 5.260 | 5.261 | 5.173 | 5.220 | 5.220 | 48,197,600 |
| 2023-10-24 | 5.260 | 5.300 | 5.227 | 5.250 | 5.250 | 34,067,100 |
| 2023-10-23 | 5.328 | 5.335 | 5.227 | 5.278 | 5.278 | 43,966,800 |
| 2023-10-20 | 5.316 | 5.316 | 5.261 | 5.287 | 5.287 | 33,527,200 |
| 2023-10-19 | 5.270 | 5.350 | 5.260 | 5.319 | 5.319 | 43,814,700 |
| 2023-10-18 | 5.305 | 5.339 | 5.250 | 5.281 | 5.281 | 37,243,200 |
| 2023-10-17 | 5.350 | 5.350 | 5.292 | 5.328 | 5.328 | 37,727,600 |
| 2023-10-16 | 5.333 | 5.380 | 5.280 | 5.330 | 5.330 | 59,122,700 |
| 2023-10-13 | 5.251 | 5.359 | 5.251 | 5.279 | 5.279 | 50,605,000 |
| 2023-10-12 | 5.200 | 5.310 | 5.160 | 5.260 | 5.260 | 68,285,700 |
| 2023-10-11 | 5.378 | 5.383 | 5.200 | 5.292 | 5.292 | 66,165,400 |
| 2023-10-10 | 5.384 | 5.399 | 5.305 | 5.385 | 5.385 | 42,584,400 |
| 2023-10-09 | 5.414 | 5.444 | 5.360 | 5.393 | 5.393 | 39,746,800 |
| 2023-10-06 | 5.420 | 5.460 | 5.340 | 5.399 | 5.399 | 59,444,600 |
| 2023-10-05 | 5.295 | 5.494 | 5.243 | 5.427 | 5.427 | 226,905,400 |
| 2023-10-04 | 5.200 | 5.340 | 5.157 | 5.325 | 5.325 | 125,046,500 |
| 2023-10-03 | 5.179 | 5.234 | 5.111 | 5.172 | 5.172 | 78,333,900 |
| 2023-10-02 | 5.150 | 5.185 | 5.102 | 5.125 | 5.125 | 60,928,700 |
| 2023-09-29 | 5.188 | 5.192 | 5.100 | 5.133 | 5.133 | 56,038,300 |
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.