Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 4.813 | 4.873 | 4.800 | 4.817 | 4.817 | 26,120,600 |
| 2023-01-11 | 4.787 | 4.840 | 4.762 | 4.813 | 4.813 | 25,641,600 |
| 2023-01-10 | 4.800 | 4.806 | 4.691 | 4.770 | 4.770 | 22,671,000 |
| 2023-01-09 | 4.639 | 4.842 | 4.635 | 4.781 | 4.781 | 52,865,400 |
| 2023-01-06 | 4.649 | 4.649 | 4.602 | 4.634 | 4.634 | 6,377,900 |
| 2023-01-05 | 4.672 | 4.695 | 4.630 | 4.644 | 4.644 | 10,045,500 |
| 2023-01-04 | 4.670 | 4.734 | 4.612 | 4.670 | 4.670 | 14,657,000 |
| 2023-01-03 | 4.582 | 4.672 | 4.575 | 4.655 | 4.655 | 13,169,200 |
| 2022-12-30 | 4.611 | 4.645 | 4.550 | 4.576 | 4.576 | 16,650,900 |
| 2022-12-29 | 4.586 | 4.639 | 4.512 | 4.611 | 4.611 | 17,881,500 |
| 2022-12-28 | 4.680 | 4.694 | 4.564 | 4.580 | 4.580 | 25,274,500 |
| 2022-12-27 | 4.688 | 4.718 | 4.632 | 4.666 | 4.666 | 39,247,300 |
| 2022-12-26 | 4.590 | 4.720 | 4.556 | 4.635 | 4.635 | 40,210,700 |
| 2022-12-23 | 4.584 | 4.620 | 4.449 | 4.500 | 4.500 | 47,116,500 |
| 2022-12-22 | 4.648 | 4.760 | 4.559 | 4.560 | 4.560 | 48,845,000 |
| 2022-12-21 | 4.780 | 4.880 | 4.515 | 4.586 | 4.586 | 90,637,200 |
| 2022-12-20 | 4.549 | 4.797 | 4.472 | 4.727 | 4.727 | 85,903,300 |
| 2022-12-19 | 4.310 | 4.553 | 4.304 | 4.498 | 4.498 | 115,560,800 |
| 2022-12-16 | 4.277 | 4.350 | 4.210 | 4.314 | 4.314 | 40,778,900 |
| 2022-12-15 | 4.375 | 4.401 | 4.238 | 4.278 | 4.278 | 52,389,500 |
| 2022-12-14 | 4.450 | 4.450 | 4.356 | 4.390 | 4.390 | 39,699,100 |
| 2022-12-13 | 4.440 | 4.537 | 4.345 | 4.412 | 4.412 | 123,112,800 |
| 2022-12-12 | 4.601 | 4.623 | 4.410 | 4.435 | 4.435 | 93,741,900 |
| 2022-12-09 | 4.704 | 4.759 | 4.601 | 4.605 | 4.605 | 62,320,200 |
| 2022-12-08 | 4.820 | 4.820 | 4.701 | 4.728 | 4.728 | 39,909,500 |
| 2022-12-07 | 4.880 | 4.882 | 4.722 | 4.790 | 4.790 | 49,983,700 |
| 2022-12-06 | 4.920 | 4.940 | 4.875 | 4.883 | 4.883 | 18,629,200 |
| 2022-12-05 | 4.881 | 4.955 | 4.881 | 4.919 | 4.919 | 40,248,300 |
| 2022-12-02 | 4.928 | 4.928 | 4.870 | 4.880 | 4.880 | 20,478,000 |
| 2022-12-01 | 4.918 | 4.940 | 4.912 | 4.924 | 4.924 | 17,127,500 |
| 2022-11-30 | 4.956 | 4.968 | 4.920 | 4.921 | 4.921 | 12,621,900 |
| 2022-11-29 | 4.931 | 4.965 | 4.927 | 4.944 | 4.944 | 11,691,200 |
| 2022-11-28 | 4.980 | 4.984 | 4.901 | 4.912 | 4.912 | 29,996,900 |
| 2022-11-25 | 4.991 | 4.999 | 4.968 | 4.985 | 4.985 | 16,220,100 |
| 2022-11-24 | 4.980 | 5.010 | 4.965 | 4.975 | 4.975 | 22,449,600 |
| 2022-11-23 | 4.962 | 5.022 | 4.962 | 4.976 | 4.976 | 22,833,200 |
| 2022-11-22 | 4.980 | 5.000 | 4.952 | 4.960 | 4.960 | 18,098,100 |
| 2022-11-21 | 5.018 | 5.066 | 4.951 | 4.952 | 4.952 | 43,905,800 |
| 2022-11-18 | 5.025 | 5.045 | 5.001 | 5.018 | 5.018 | 14,760,900 |
| 2022-11-17 | 5.069 | 5.077 | 5.010 | 5.018 | 5.018 | 21,341,600 |
| 2022-11-16 | 5.042 | 5.069 | 4.956 | 5.031 | 5.031 | 68,026,900 |
| 2022-11-15 | 5.115 | 5.178 | 5.051 | 5.084 | 5.084 | 28,297,200 |
| 2022-11-14 | 5.051 | 5.194 | 5.035 | 5.115 | 5.115 | 64,540,500 |
| 2022-11-11 | 5.088 | 5.088 | 5.000 | 5.023 | 5.023 | 31,893,500 |
| 2022-11-10 | 5.000 | 5.158 | 4.949 | 5.045 | 5.045 | 53,703,200 |
| 2022-11-09 | 5.100 | 5.130 | 5.000 | 5.000 | 5.000 | 49,355,100 |
| 2022-11-08 | 5.180 | 5.180 | 5.068 | 5.080 | 5.080 | 35,258,100 |
| 2022-11-07 | 5.150 | 5.204 | 5.100 | 5.152 | 5.152 | 60,293,200 |
| 2022-11-03 | 5.199 | 5.199 | 5.001 | 5.085 | 5.085 | 62,006,400 |
| 2022-11-02 | 5.254 | 5.260 | 5.170 | 5.200 | 5.200 | 35,930,200 |
| 2022-11-01 | 5.214 | 5.348 | 5.170 | 5.241 | 5.241 | 66,393,500 |
| 2022-10-31 | 5.250 | 5.353 | 5.222 | 5.303 | 5.303 | 88,629,900 |
| 2022-10-28 | 5.205 | 5.267 | 5.130 | 5.219 | 5.219 | 68,879,700 |
| 2022-10-27 | 5.443 | 5.530 | 5.250 | 5.300 | 5.300 | 107,776,900 |
| 2022-10-26 | 5.205 | 5.590 | 5.151 | 5.362 | 5.362 | 191,323,700 |
| 2022-10-25 | 4.954 | 5.360 | 4.902 | 5.285 | 5.285 | 184,795,900 |
| 2022-10-24 | 4.900 | 4.979 | 4.872 | 4.939 | 4.939 | 29,953,700 |
| 2022-10-21 | 4.890 | 4.907 | 4.821 | 4.896 | 4.896 | 18,675,200 |
| 2022-10-20 | 4.885 | 4.944 | 4.780 | 4.859 | 4.859 | 25,565,200 |
| 2022-10-19 | 4.912 | 4.927 | 4.700 | 4.814 | 4.814 | 27,037,500 |
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.