Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 7.798 | 7.910 | 7.622 | 7.819 | 7.819 | 30,432,600 |
| 2022-07-26 | 7.607 | 7.750 | 7.583 | 7.681 | 7.681 | 18,748,300 |
| 2022-07-25 | 7.578 | 7.607 | 7.500 | 7.590 | 7.590 | 12,115,800 |
| 2022-07-22 | 7.600 | 7.680 | 7.563 | 7.578 | 7.578 | 10,498,800 |
| 2022-07-21 | 7.720 | 7.720 | 7.551 | 7.608 | 7.608 | 7,071,500 |
| 2022-07-20 | 7.690 | 7.803 | 7.620 | 7.651 | 7.651 | 9,934,400 |
| 2022-07-19 | 7.690 | 7.749 | 7.531 | 7.622 | 7.622 | 7,703,000 |
| 2022-07-18 | 7.922 | 7.922 | 7.640 | 7.683 | 7.683 | 10,374,700 |
| 2022-07-15 | 7.950 | 7.985 | 7.630 | 7.849 | 7.849 | 25,762,600 |
| 2022-07-14 | 7.505 | 8.163 | 7.410 | 7.922 | 7.922 | 42,161,400 |
| 2022-07-13 | 7.800 | 7.857 | 7.500 | 7.535 | 7.535 | 14,590,400 |
| 2022-07-12 | 8.000 | 8.074 | 7.585 | 7.800 | 7.800 | 28,999,400 |
| 2022-07-11 | 8.160 | 8.160 | 7.990 | 8.016 | 8.016 | 12,446,200 |
| 2022-07-08 | 8.181 | 8.275 | 8.100 | 8.149 | 8.149 | 10,116,200 |
| 2022-07-07 | 8.150 | 8.219 | 8.100 | 8.181 | 8.181 | 9,720,300 |
| 2022-07-06 | 8.222 | 8.237 | 7.900 | 8.090 | 8.090 | 9,100,100 |
| 2022-07-05 | 8.041 | 8.275 | 8.007 | 8.172 | 8.172 | 15,370,500 |
| 2022-07-04 | 8.088 | 8.100 | 7.950 | 8.041 | 8.041 | 10,232,500 |
| 2022-07-01 | 8.089 | 8.107 | 7.875 | 8.088 | 8.088 | 11,223,100 |
| 2022-06-30 | 8.185 | 8.340 | 7.922 | 8.070 | 8.070 | 23,726,800 |
| 2022-06-29 | 8.310 | 8.348 | 8.090 | 8.207 | 8.207 | 11,424,700 |
| 2022-06-28 | 8.360 | 8.475 | 8.250 | 8.310 | 8.310 | 13,503,400 |
| 2022-06-27 | 8.391 | 8.491 | 8.201 | 8.359 | 8.359 | 16,657,300 |
| 2022-06-24 | 8.499 | 8.530 | 8.316 | 8.354 | 8.354 | 12,472,600 |
| 2022-06-23 | 8.670 | 8.670 | 8.400 | 8.499 | 8.499 | 15,378,500 |
| 2022-06-22 | 8.670 | 8.698 | 8.347 | 8.569 | 8.569 | 15,765,500 |
| 2022-06-21 | 8.600 | 8.873 | 8.548 | 8.662 | 8.662 | 37,913,500 |
| 2022-06-20 | 8.373 | 8.596 | 8.301 | 8.574 | 8.574 | 29,364,300 |
| 2022-06-17 | 8.320 | 8.479 | 8.250 | 8.284 | 8.284 | 16,885,400 |
| 2022-06-16 | 8.040 | 8.289 | 8.013 | 8.251 | 8.251 | 27,332,800 |
| 2022-06-15 | 8.025 | 8.073 | 7.990 | 8.020 | 8.020 | 11,454,200 |
| 2022-06-14 | 8.200 | 8.288 | 7.950 | 8.025 | 8.025 | 23,265,900 |
| 2022-06-10 | 8.347 | 8.379 | 8.167 | 8.214 | 8.214 | 11,506,900 |
| 2022-06-09 | 8.400 | 8.423 | 8.300 | 8.323 | 8.323 | 8,836,700 |
| 2022-06-08 | 8.470 | 8.475 | 8.325 | 8.424 | 8.424 | 18,875,400 |
| 2022-06-07 | 8.374 | 8.400 | 8.217 | 8.322 | 8.322 | 16,228,300 |
| 2022-06-06 | 8.400 | 8.400 | 8.252 | 8.369 | 8.369 | 14,248,300 |
| 2022-06-03 | 8.201 | 8.405 | 8.151 | 8.322 | 8.322 | 15,563,000 |
| 2022-06-02 | 8.550 | 8.568 | 8.219 | 8.221 | 8.221 | 15,247,700 |
| 2022-06-01 | 8.200 | 8.700 | 7.800 | 8.500 | 8.500 | 49,736,200 |
| 2022-05-31 | 9.020 | 9.020 | 8.910 | 9.000 | 8.360 | 31,658,400 |
| 2022-05-30 | 9.150 | 9.240 | 8.910 | 8.999 | 8.359 | 38,448,300 |
| 2022-05-27 | 8.820 | 9.000 | 8.811 | 8.984 | 8.345 | 25,240,500 |
| 2022-05-26 | 8.859 | 8.936 | 8.755 | 8.820 | 8.193 | 24,214,300 |
| 2022-05-25 | 8.970 | 8.970 | 8.804 | 8.856 | 8.226 | 15,725,800 |
| 2022-05-24 | 8.960 | 9.000 | 8.821 | 8.895 | 8.263 | 10,296,000 |
| 2022-05-23 | 8.200 | 9.015 | 8.200 | 8.954 | 8.317 | 14,834,000 |
| 2022-05-20 | 9.100 | 9.150 | 8.916 | 9.010 | 8.369 | 18,659,700 |
| 2022-05-19 | 9.149 | 9.188 | 8.940 | 9.000 | 8.360 | 20,978,200 |
| 2022-05-18 | 9.096 | 9.150 | 9.051 | 9.102 | 8.455 | 15,505,700 |
| 2022-05-17 | 9.150 | 9.150 | 9.007 | 9.050 | 8.406 | 12,036,000 |
| 2022-05-16 | 9.080 | 9.176 | 8.980 | 9.091 | 8.445 | 11,701,700 |
| 2022-05-13 | 8.906 | 9.038 | 8.900 | 8.986 | 8.347 | 5,555,800 |
| 2022-05-12 | 9.140 | 9.140 | 8.897 | 8.970 | 8.332 | 8,542,000 |
| 2022-05-11 | 9.007 | 9.200 | 9.007 | 9.099 | 8.452 | 8,821,400 |
| 2022-05-06 | 9.030 | 9.085 | 8.920 | 9.006 | 8.366 | 5,475,900 |
| 2022-05-05 | 8.990 | 9.200 | 8.840 | 9.025 | 8.383 | 9,367,600 |
| 2022-05-04 | 9.150 | 9.260 | 8.801 | 8.953 | 8.316 | 12,464,100 |
| 2022-04-29 | 9.033 | 9.298 | 9.003 | 9.154 | 8.503 | 8,322,100 |
| 2022-04-28 | 8.990 | 9.400 | 8.977 | 9.033 | 8.391 | 17,660,100 |
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.