Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 4.912 | 4.927 | 4.700 | 4.814 | 4.814 | 27,037,500 |
| 2022-10-18 | 4.979 | 5.035 | 4.920 | 4.957 | 4.957 | 41,447,200 |
| 2022-10-17 | 4.979 | 4.979 | 4.877 | 4.912 | 4.912 | 32,775,000 |
| 2022-10-14 | 4.920 | 4.920 | 4.834 | 4.862 | 4.862 | 15,140,000 |
| 2022-10-13 | 4.900 | 4.946 | 4.832 | 4.880 | 4.880 | 19,647,400 |
| 2022-10-12 | 4.810 | 4.990 | 4.794 | 4.900 | 4.900 | 38,310,400 |
| 2022-10-11 | 4.767 | 4.809 | 4.700 | 4.774 | 4.774 | 19,859,600 |
| 2022-10-10 | 4.550 | 4.794 | 4.400 | 4.722 | 4.722 | 32,395,000 |
| 2022-10-07 | 4.894 | 4.894 | 4.713 | 4.737 | 4.737 | 20,368,700 |
| 2022-10-06 | 4.932 | 4.949 | 4.880 | 4.895 | 4.895 | 12,651,100 |
| 2022-10-05 | 5.050 | 5.050 | 4.800 | 4.888 | 4.888 | 30,236,000 |
| 2022-10-04 | 5.099 | 5.190 | 4.940 | 5.005 | 5.005 | 30,483,600 |
| 2022-10-03 | 4.984 | 5.095 | 4.828 | 5.035 | 5.035 | 38,541,300 |
| 2022-09-30 | 4.950 | 5.000 | 4.660 | 4.770 | 4.770 | 52,982,400 |
| 2022-09-29 | 5.150 | 5.290 | 4.800 | 4.893 | 4.893 | 45,742,500 |
| 2022-09-28 | 5.100 | 5.330 | 4.999 | 5.069 | 5.069 | 36,629,100 |
| 2022-09-27 | 5.100 | 5.332 | 4.902 | 5.004 | 5.004 | 73,172,300 |
| 2022-09-26 | 5.619 | 5.649 | 4.800 | 5.129 | 5.129 | 85,249,500 |
| 2022-09-23 | 6.105 | 6.174 | 5.603 | 5.678 | 5.678 | 53,219,700 |
| 2022-09-22 | 6.081 | 6.300 | 6.000 | 6.076 | 6.076 | 43,945,100 |
| 2022-09-21 | 6.000 | 6.441 | 5.250 | 6.051 | 6.051 | 131,590,300 |
| 2022-09-20 | 6.930 | 6.936 | 6.114 | 6.387 | 6.387 | 103,991,300 |
| 2022-09-19 | 6.970 | 6.994 | 6.860 | 6.915 | 6.915 | 41,781,300 |
| 2022-09-16 | 7.065 | 7.080 | 6.970 | 6.991 | 6.991 | 68,919,500 |
| 2022-09-15 | 7.122 | 7.131 | 7.049 | 7.054 | 7.054 | 31,125,700 |
| 2022-09-14 | 7.230 | 7.318 | 7.080 | 7.110 | 7.110 | 60,511,800 |
| 2022-09-13 | 7.100 | 7.139 | 7.032 | 7.051 | 7.051 | 26,440,500 |
| 2022-09-12 | 7.119 | 7.184 | 7.090 | 7.100 | 7.100 | 29,384,700 |
| 2022-09-09 | 7.102 | 7.157 | 7.060 | 7.095 | 7.095 | 26,100,000 |
| 2022-09-08 | 7.170 | 7.187 | 7.054 | 7.087 | 7.087 | 39,117,500 |
| 2022-09-07 | 7.210 | 7.248 | 7.150 | 7.152 | 7.152 | 34,429,100 |
| 2022-09-06 | 7.302 | 7.470 | 7.128 | 7.210 | 7.210 | 98,929,900 |
| 2022-09-05 | 7.298 | 7.300 | 7.190 | 7.280 | 7.280 | 36,390,600 |
| 2022-09-02 | 7.262 | 7.285 | 7.130 | 7.226 | 7.226 | 72,058,500 |
| 2022-09-01 | 7.261 | 7.383 | 7.216 | 7.261 | 7.261 | 34,489,100 |
| 2022-08-31 | 7.339 | 7.360 | 7.201 | 7.240 | 7.240 | 45,150,000 |
| 2022-08-30 | 7.430 | 7.484 | 7.290 | 7.330 | 7.330 | 49,637,500 |
| 2022-08-29 | 7.495 | 7.500 | 7.411 | 7.432 | 7.432 | 49,412,600 |
| 2022-08-26 | 8.050 | 8.100 | 7.440 | 7.480 | 7.480 | 220,536,100 |
| 2022-08-25 | 7.600 | 7.630 | 7.545 | 7.630 | 7.630 | 38,296,800 |
| 2022-08-24 | 7.595 | 7.620 | 7.524 | 7.540 | 7.540 | 14,409,900 |
| 2022-08-23 | 7.600 | 7.650 | 7.500 | 7.559 | 7.559 | 28,576,800 |
| 2022-08-22 | 7.550 | 7.640 | 7.520 | 7.595 | 7.595 | 16,193,900 |
| 2022-08-19 | 7.600 | 7.600 | 7.500 | 7.506 | 7.506 | 8,847,400 |
| 2022-08-18 | 7.536 | 7.590 | 7.520 | 7.552 | 7.552 | 7,204,200 |
| 2022-08-17 | 7.680 | 7.700 | 7.520 | 7.536 | 7.536 | 14,819,200 |
| 2022-08-16 | 7.527 | 7.704 | 7.524 | 7.640 | 7.640 | 19,479,100 |
| 2022-08-15 | 7.500 | 7.548 | 7.495 | 7.524 | 7.524 | 7,128,900 |
| 2022-08-12 | 7.610 | 7.710 | 7.461 | 7.509 | 7.509 | 23,828,200 |
| 2022-08-11 | 7.537 | 7.742 | 7.500 | 7.620 | 7.620 | 20,108,700 |
| 2022-08-10 | 7.530 | 7.596 | 7.464 | 7.536 | 7.536 | 8,698,400 |
| 2022-08-09 | 7.455 | 7.579 | 7.402 | 7.529 | 7.529 | 8,910,200 |
| 2022-08-08 | 7.610 | 7.610 | 7.405 | 7.452 | 7.452 | 12,583,000 |
| 2022-08-05 | 7.598 | 7.610 | 7.400 | 7.439 | 7.439 | 12,519,400 |
| 2022-08-04 | 7.722 | 7.722 | 7.572 | 7.595 | 7.595 | 8,649,900 |
| 2022-08-03 | 7.702 | 7.800 | 7.650 | 7.660 | 7.660 | 6,452,600 |
| 2022-08-02 | 7.670 | 7.800 | 7.570 | 7.701 | 7.701 | 10,059,800 |
| 2022-08-01 | 7.800 | 7.850 | 7.635 | 7.650 | 7.650 | 13,147,200 |
| 2022-07-29 | 7.801 | 8.000 | 7.710 | 7.850 | 7.850 | 14,869,300 |
| 2022-07-28 | 7.844 | 7.890 | 7.780 | 7.856 | 7.856 | 9,459,500 |
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.