Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 5.735 | 5.750 | 5.660 | 5.699 | 5.699 | 44,620,300 |
| 2023-04-07 | 5.681 | 5.743 | 5.610 | 5.698 | 5.698 | 73,126,200 |
| 2023-04-06 | 5.500 | 5.735 | 5.500 | 5.620 | 5.620 | 135,535,600 |
| 2023-04-05 | 5.431 | 5.541 | 5.360 | 5.499 | 5.499 | 65,873,100 |
| 2023-04-04 | 5.395 | 5.524 | 5.331 | 5.438 | 5.438 | 227,138,400 |
| 2023-04-03 | 5.425 | 5.440 | 5.331 | 5.354 | 5.354 | 83,663,000 |
| 2023-03-31 | 5.543 | 5.749 | 5.353 | 5.455 | 5.455 | 233,101,300 |
| 2023-03-30 | 5.500 | 5.550 | 5.455 | 5.530 | 5.530 | 48,306,000 |
| 2023-03-29 | 5.500 | 5.610 | 5.421 | 5.462 | 5.462 | 66,727,300 |
| 2023-03-28 | 5.564 | 5.600 | 5.400 | 5.450 | 5.450 | 68,176,100 |
| 2023-03-27 | 5.380 | 5.570 | 5.365 | 5.542 | 5.542 | 107,357,400 |
| 2023-03-24 | 5.430 | 5.440 | 5.313 | 5.363 | 5.363 | 60,957,300 |
| 2023-03-23 | 5.250 | 5.494 | 5.250 | 5.393 | 5.393 | 95,351,000 |
| 2023-03-22 | 5.300 | 5.320 | 5.221 | 5.280 | 5.280 | 37,594,900 |
| 2023-03-21 | 5.275 | 5.329 | 5.145 | 5.240 | 5.240 | 67,340,800 |
| 2023-03-20 | 5.102 | 5.297 | 5.074 | 5.215 | 5.215 | 58,396,700 |
| 2023-03-17 | 5.072 | 5.121 | 5.071 | 5.100 | 5.100 | 23,131,600 |
| 2023-03-16 | 5.100 | 5.130 | 5.020 | 5.073 | 5.073 | 20,408,200 |
| 2023-03-15 | 5.144 | 5.165 | 5.061 | 5.100 | 5.100 | 14,333,100 |
| 2023-03-14 | 5.050 | 5.200 | 5.050 | 5.129 | 5.129 | 33,684,300 |
| 2023-03-13 | 5.180 | 5.199 | 5.070 | 5.120 | 5.120 | 30,792,500 |
| 2023-03-10 | 5.190 | 5.205 | 5.145 | 5.183 | 5.183 | 17,492,700 |
| 2023-03-09 | 5.219 | 5.233 | 5.191 | 5.205 | 5.205 | 13,741,400 |
| 2023-03-07 | 5.200 | 5.247 | 5.171 | 5.204 | 5.204 | 20,893,700 |
| 2023-03-06 | 5.239 | 5.250 | 5.190 | 5.200 | 5.200 | 22,157,600 |
| 2023-03-03 | 5.190 | 5.245 | 5.175 | 5.195 | 5.195 | 16,489,200 |
| 2023-03-02 | 5.270 | 5.300 | 5.171 | 5.183 | 5.183 | 56,549,600 |
| 2023-03-01 | 5.240 | 5.284 | 5.225 | 5.246 | 5.246 | 24,398,600 |
| 2023-02-28 | 5.150 | 5.238 | 5.130 | 5.208 | 5.208 | 38,536,800 |
| 2023-02-27 | 5.000 | 5.148 | 4.914 | 5.145 | 5.145 | 32,061,700 |
| 2023-02-24 | 5.092 | 5.092 | 5.015 | 5.040 | 5.040 | 10,211,000 |
| 2023-02-22 | 5.015 | 5.100 | 5.000 | 5.053 | 5.053 | 19,267,600 |
| 2023-02-21 | 4.940 | 5.149 | 4.900 | 5.012 | 5.012 | 48,433,800 |
| 2023-02-20 | 5.000 | 5.000 | 4.860 | 4.949 | 4.949 | 29,156,000 |
| 2023-02-17 | 5.050 | 5.055 | 4.975 | 4.989 | 4.989 | 17,894,300 |
| 2023-02-16 | 4.905 | 5.068 | 4.904 | 5.025 | 5.025 | 34,045,800 |
| 2023-02-15 | 5.060 | 5.060 | 4.884 | 4.899 | 4.899 | 51,193,800 |
| 2023-02-14 | 5.280 | 5.280 | 5.050 | 5.065 | 5.065 | 56,446,000 |
| 2023-02-13 | 5.420 | 5.440 | 5.221 | 5.280 | 5.280 | 75,345,800 |
| 2023-02-10 | 5.200 | 5.470 | 5.158 | 5.270 | 5.270 | 352,311,800 |
| 2023-02-09 | 5.099 | 5.160 | 5.010 | 5.158 | 5.158 | 50,940,800 |
| 2023-02-08 | 5.090 | 5.179 | 5.000 | 5.070 | 5.070 | 52,449,600 |
| 2023-02-07 | 5.038 | 5.100 | 5.016 | 5.080 | 5.080 | 43,860,500 |
| 2023-02-06 | 4.940 | 5.042 | 4.936 | 5.016 | 5.016 | 33,355,500 |
| 2023-02-03 | 4.960 | 4.967 | 4.850 | 4.922 | 4.922 | 19,114,300 |
| 2023-02-02 | 4.979 | 5.000 | 4.870 | 4.960 | 4.960 | 29,860,300 |
| 2023-02-01 | 4.965 | 5.069 | 4.800 | 4.880 | 4.880 | 60,766,300 |
| 2023-01-31 | 4.825 | 4.990 | 4.825 | 4.949 | 4.949 | 58,375,600 |
| 2023-01-30 | 4.758 | 4.862 | 4.756 | 4.824 | 4.824 | 26,679,200 |
| 2023-01-27 | 4.740 | 4.757 | 4.711 | 4.732 | 4.732 | 10,204,400 |
| 2023-01-26 | 4.719 | 4.757 | 4.706 | 4.737 | 4.737 | 11,217,700 |
| 2023-01-25 | 4.727 | 4.758 | 4.675 | 4.702 | 4.702 | 14,054,200 |
| 2023-01-24 | 4.715 | 4.818 | 4.688 | 4.690 | 4.690 | 18,705,300 |
| 2023-01-23 | 4.680 | 4.756 | 4.649 | 4.721 | 4.721 | 14,607,200 |
| 2023-01-20 | 4.650 | 4.681 | 4.577 | 4.675 | 4.675 | 20,312,900 |
| 2023-01-19 | 4.803 | 4.803 | 4.615 | 4.630 | 4.630 | 33,200,900 |
| 2023-01-18 | 4.801 | 4.833 | 4.740 | 4.797 | 4.797 | 23,263,200 |
| 2023-01-17 | 4.910 | 4.930 | 4.782 | 4.805 | 4.805 | 38,994,700 |
| 2023-01-16 | 4.810 | 4.911 | 4.798 | 4.904 | 4.904 | 34,220,100 |
| 2023-01-13 | 4.826 | 4.827 | 4.731 | 4.797 | 4.797 | 22,062,100 |
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.