Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.177 | 6.423 | 6.161 | 6.315 | 6.315 | 400,332,100 |
| 2023-07-05 | 5.890 | 6.166 | 5.820 | 6.059 | 6.059 | 306,833,100 |
| 2023-07-04 | 5.971 | 6.046 | 5.802 | 5.906 | 5.906 | 113,981,300 |
| 2023-07-03 | 5.878 | 6.040 | 5.708 | 5.989 | 5.989 | 247,221,900 |
| 2023-06-30 | 5.702 | 5.987 | 5.641 | 5.905 | 5.905 | 377,424,700 |
| 2023-06-29 | 5.451 | 5.769 | 5.425 | 5.699 | 5.699 | 345,536,000 |
| 2023-06-28 | 5.284 | 5.444 | 5.283 | 5.393 | 5.393 | 69,428,000 |
| 2023-06-27 | 5.287 | 5.333 | 5.241 | 5.311 | 5.311 | 25,186,800 |
| 2023-06-26 | 5.288 | 5.346 | 5.172 | 5.292 | 5.292 | 58,476,000 |
| 2023-06-23 | 5.345 | 5.345 | 5.170 | 5.292 | 5.292 | 66,360,900 |
| 2023-06-22 | 5.394 | 5.400 | 5.311 | 5.372 | 5.372 | 26,406,900 |
| 2023-06-21 | 5.389 | 5.487 | 5.304 | 5.370 | 5.370 | 60,130,500 |
| 2023-06-20 | 5.448 | 5.448 | 5.225 | 5.373 | 5.373 | 51,487,100 |
| 2023-06-19 | 5.470 | 5.500 | 5.367 | 5.430 | 5.430 | 55,781,300 |
| 2023-06-16 | 5.500 | 5.520 | 5.372 | 5.449 | 5.449 | 76,671,100 |
| 2023-06-15 | 5.392 | 5.487 | 5.342 | 5.458 | 5.458 | 79,425,300 |
| 2023-06-14 | 5.362 | 5.429 | 5.325 | 5.383 | 5.383 | 80,894,600 |
| 2023-06-13 | 5.200 | 5.360 | 5.185 | 5.329 | 5.329 | 93,053,500 |
| 2023-06-09 | 5.240 | 5.244 | 5.164 | 5.175 | 5.175 | 25,210,200 |
| 2023-06-08 | 5.198 | 5.237 | 5.162 | 5.199 | 5.199 | 37,371,800 |
| 2023-06-07 | 5.187 | 5.204 | 5.136 | 5.159 | 5.159 | 23,927,200 |
| 2023-06-06 | 5.106 | 5.167 | 5.104 | 5.142 | 5.142 | 24,159,000 |
| 2023-06-05 | 5.235 | 5.238 | 5.103 | 5.168 | 5.168 | 52,881,700 |
| 2023-06-02 | 5.137 | 5.270 | 5.094 | 5.146 | 5.146 | 56,502,300 |
| 2023-06-01 | 5.184 | 5.215 | 5.094 | 5.125 | 5.125 | 58,790,500 |
| 2023-05-31 | 5.247 | 5.259 | 5.100 | 5.145 | 5.145 | 60,253,900 |
| 2023-05-30 | 5.099 | 5.329 | 5.090 | 5.222 | 5.222 | 167,721,600 |
| 2023-05-29 | 5.120 | 5.169 | 5.000 | 5.078 | 5.078 | 79,980,200 |
| 2023-05-26 | 5.125 | 5.169 | 5.072 | 5.104 | 5.104 | 56,972,300 |
| 2023-05-25 | 5.200 | 5.260 | 5.030 | 5.068 | 5.068 | 122,068,500 |
| 2023-05-24 | 5.453 | 5.490 | 5.116 | 5.178 | 5.178 | 188,876,900 |
| 2023-05-23 | 5.496 | 5.499 | 5.350 | 5.392 | 5.392 | 47,139,600 |
| 2023-05-22 | 5.569 | 5.600 | 5.430 | 5.480 | 5.480 | 28,750,200 |
| 2023-05-19 | 5.625 | 5.677 | 5.362 | 5.475 | 5.475 | 100,058,300 |
| 2023-05-18 | 5.698 | 5.698 | 5.473 | 5.570 | 5.570 | 43,439,800 |
| 2023-05-17 | 5.687 | 5.688 | 5.617 | 5.657 | 5.657 | 20,029,500 |
| 2023-05-16 | 5.684 | 5.700 | 5.581 | 5.660 | 5.660 | 46,829,700 |
| 2023-05-15 | 5.579 | 5.681 | 5.550 | 5.654 | 5.654 | 52,122,300 |
| 2023-05-12 | 5.505 | 5.596 | 5.458 | 5.520 | 5.520 | 33,971,800 |
| 2023-05-11 | 5.570 | 5.620 | 5.325 | 5.550 | 5.550 | 61,324,100 |
| 2023-05-10 | 5.290 | 5.574 | 5.290 | 5.525 | 5.525 | 45,115,500 |
| 2023-05-08 | 5.270 | 5.390 | 5.251 | 5.302 | 5.302 | 13,871,500 |
| 2023-05-05 | 5.322 | 5.480 | 5.200 | 5.320 | 5.320 | 34,327,600 |
| 2023-05-04 | 5.240 | 5.356 | 5.240 | 5.260 | 5.260 | 34,245,100 |
| 2023-05-03 | 5.490 | 5.500 | 5.200 | 5.355 | 5.355 | 51,449,400 |
| 2023-05-02 | 5.641 | 5.669 | 5.391 | 5.481 | 5.481 | 50,578,200 |
| 2023-04-28 | 5.760 | 5.763 | 5.621 | 5.670 | 5.670 | 30,671,100 |
| 2023-04-27 | 5.701 | 5.770 | 5.661 | 5.733 | 5.733 | 43,688,900 |
| 2023-04-26 | 5.740 | 5.820 | 5.700 | 5.704 | 5.704 | 58,386,500 |
| 2023-04-25 | 5.680 | 5.795 | 5.650 | 5.720 | 5.720 | 91,923,500 |
| 2023-04-24 | 5.665 | 5.710 | 5.584 | 5.649 | 5.649 | 39,205,800 |
| 2023-04-21 | 5.592 | 5.650 | 5.572 | 5.626 | 5.626 | 26,422,800 |
| 2023-04-20 | 5.605 | 5.632 | 5.536 | 5.599 | 5.599 | 30,146,300 |
| 2023-04-19 | 5.667 | 5.688 | 5.500 | 5.595 | 5.595 | 39,412,200 |
| 2023-04-18 | 5.698 | 5.715 | 5.580 | 5.664 | 5.664 | 34,212,700 |
| 2023-04-17 | 5.644 | 5.714 | 5.601 | 5.681 | 5.681 | 37,776,500 |
| 2023-04-14 | 5.613 | 5.620 | 5.552 | 5.620 | 5.620 | 17,327,400 |
| 2023-04-13 | 5.679 | 5.679 | 5.544 | 5.586 | 5.586 | 21,601,200 |
| 2023-04-12 | 5.580 | 5.686 | 5.580 | 5.650 | 5.650 | 38,914,400 |
| 2023-04-11 | 5.722 | 5.722 | 5.500 | 5.603 | 5.603 | 84,110,700 |
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.