Segezha Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.142	5.173	5.100	5.141	5.141	58,731,500
2023-09-27	5.201	5.247	5.082	5.105	5.105	117,730,900
2023-09-26	5.106	5.198	5.032	5.100	5.100	84,091,000
2023-09-25	5.160	5.179	5.050	5.087	5.087	57,671,600
2023-09-22	5.110	5.204	5.077	5.150	5.150	53,709,800
2023-09-21	5.270	5.270	5.120	5.164	5.164	40,937,000
2023-09-20	5.294	5.294	5.100	5.199	5.199	83,722,500
2023-09-19	5.416	5.475	5.248	5.299	5.299	92,232,000
2023-09-18	5.548	5.555	5.373	5.422	5.422	50,215,600
2023-09-15	5.352	5.535	5.342	5.448	5.448	52,097,500
2023-09-14	5.536	5.540	5.236	5.447	5.447	100,656,900
2023-09-13	5.649	5.649	5.504	5.537	5.537	39,510,700
2023-09-12	5.540	5.643	5.470	5.575	5.575	75,705,100
2023-09-11	5.534	5.562	5.430	5.478	5.478	70,734,300
2023-09-08	5.679	5.736	5.408	5.529	5.529	135,117,700
2023-09-07	5.800	5.833	5.642	5.713	5.713	165,085,200
2023-09-06	5.892	5.892	5.804	5.865	5.865	56,873,900
2023-09-05	5.920	5.946	5.871	5.882	5.882	46,972,400
2023-09-04	5.870	5.985	5.870	5.905	5.905	63,417,800
2023-09-01	5.933	5.949	5.871	5.900	5.900	40,708,400
2023-08-31	5.870	5.983	5.824	5.914	5.914	90,478,300
2023-08-30	5.916	5.947	5.800	5.840	5.840	129,299,900
2023-08-29	6.010	6.046	5.893	5.932	5.932	165,895,800
2023-08-28	6.041	6.120	6.012	6.061	6.061	72,759,800
2023-08-25	6.040	6.109	5.998	6.056	6.056	61,222,300
2023-08-24	5.995	6.050	5.947	6.000	6.000	39,414,600
2023-08-23	6.088	6.156	5.912	6.034	6.034	127,177,800
2023-08-22	6.114	6.125	6.030	6.080	6.080	56,600,600
2023-08-21	6.100	6.161	6.054	6.091	6.091	61,179,800
2023-08-18	6.008	6.059	5.906	6.004	6.004	71,553,100
2023-08-17	6.060	6.095	5.901	5.961	5.961	98,278,300
2023-08-16	6.102	6.174	5.853	5.940	5.940	137,365,300
2023-08-15	6.060	6.250	6.008	6.172	6.172	125,840,300
2023-08-14	6.330	6.520	6.080	6.180	6.180	337,960,600
2023-08-11	6.250	6.300	6.187	6.279	6.279	81,929,400
2023-08-10	6.200	6.250	6.160	6.239	6.239	46,907,200
2023-08-09	6.231	6.257	6.114	6.159	6.159	44,001,600
2023-08-08	6.170	6.255	6.005	6.148	6.148	90,989,000
2023-08-07	6.224	6.351	6.130	6.228	6.228	118,619,600
2023-08-04	6.405	6.490	5.980	6.172	6.172	212,089,600
2023-08-03	6.460	6.460	6.375	6.419	6.419	65,989,500
2023-08-02	6.480	6.489	6.371	6.409	6.409	108,856,900
2023-08-01	6.510	6.560	6.370	6.467	6.467	140,034,100
2023-07-31	6.320	6.540	6.314	6.400	6.400	189,966,200
2023-07-28	6.277	6.367	6.156	6.300	6.300	91,183,400
2023-07-27	6.320	6.372	6.267	6.330	6.330	60,869,500
2023-07-26	6.433	6.447	6.251	6.335	6.335	150,430,300
2023-07-25	6.145	6.433	6.121	6.315	6.315	314,773,000
2023-07-24	6.139	6.189	6.100	6.125	6.125	45,383,900
2023-07-21	6.092	6.141	5.904	6.095	6.095	81,755,800
2023-07-20	6.170	6.239	6.054	6.118	6.118	88,586,700
2023-07-19	6.204	6.256	6.153	6.170	6.170	81,108,900
2023-07-18	6.180	6.250	6.143	6.193	6.193	97,730,000
2023-07-17	6.127	6.204	6.100	6.143	6.143	64,639,700
2023-07-14	6.187	6.187	6.110	6.154	6.154	60,064,700
2023-07-13	6.241	6.319	6.118	6.161	6.161	127,408,300
2023-07-12	6.055	6.288	6.033	6.199	6.199	207,348,800
2023-07-11	6.142	6.160	5.970	6.032	6.032	128,082,800
2023-07-10	6.180	6.283	6.053	6.100	6.100	161,688,000
2023-07-07	6.402	6.402	6.124	6.263	6.263	216,442,300

← NewerPage 14 of 22 · 1,273 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.