Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 8.800 | 8.978 | 8.702 | 8.940 | 8.304 | 8,770,000 |
| 2022-04-26 | 8.710 | 8.864 | 8.580 | 8.796 | 8.171 | 13,844,800 |
| 2022-04-25 | 8.800 | 8.800 | 8.550 | 8.639 | 8.025 | 7,818,300 |
| 2022-04-22 | 8.930 | 8.990 | 8.712 | 8.770 | 8.146 | 7,335,300 |
| 2022-04-21 | 8.855 | 8.981 | 8.800 | 8.930 | 8.295 | 8,107,900 |
| 2022-04-20 | 8.850 | 8.990 | 8.740 | 8.825 | 8.197 | 9,452,700 |
| 2022-04-19 | 8.934 | 8.960 | 8.460 | 8.820 | 8.193 | 18,490,500 |
| 2022-04-18 | 8.980 | 9.100 | 8.880 | 8.934 | 8.299 | 16,539,200 |
| 2022-04-15 | 8.514 | 9.123 | 8.212 | 8.895 | 8.263 | 43,402,300 |
| 2022-04-14 | 8.677 | 8.770 | 8.439 | 8.512 | 7.907 | 15,668,700 |
| 2022-04-13 | 8.700 | 8.876 | 8.501 | 8.598 | 7.987 | 10,854,400 |
| 2022-04-12 | 8.801 | 8.901 | 8.400 | 8.630 | 8.016 | 25,437,200 |
| 2022-04-11 | 9.095 | 9.095 | 8.850 | 8.855 | 8.225 | 8,700,800 |
| 2022-04-08 | 9.183 | 9.293 | 8.800 | 8.970 | 8.332 | 11,072,200 |
| 2022-04-07 | 9.400 | 9.400 | 8.805 | 9.180 | 8.527 | 15,925,400 |
| 2022-04-06 | 9.000 | 9.449 | 8.780 | 9.224 | 8.568 | 15,737,100 |
| 2022-04-05 | 9.561 | 9.620 | 8.717 | 9.083 | 8.437 | 27,336,700 |
| 2022-04-04 | 9.747 | 9.900 | 9.000 | 9.531 | 8.853 | 30,834,900 |
| 2022-04-01 | 9.650 | 10.000 | 9.548 | 9.628 | 8.943 | 32,988,700 |
| 2022-03-31 | 9.000 | 9.689 | 8.940 | 9.548 | 8.869 | 44,636,300 |
| 2022-03-30 | 9.400 | 9.400 | 8.700 | 8.850 | 8.221 | 22,321,500 |
| 2022-03-29 | 8.440 | 9.627 | 8.200 | 8.650 | 8.035 | 53,560,500 |
| 2022-03-28 | 8.000 | 8.499 | 7.148 | 8.200 | 7.617 | 51,560,400 |
| 2022-03-25 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-21 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-03 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-03-01 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-02-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.190 | 0 |
| 2022-02-25 | 7.263 | 8.318 | 7.101 | 7.740 | 7.190 | 39,137,100 |
| 2022-02-24 | 7.760 | 8.000 | 6.050 | 6.603 | 6.134 | 66,120,400 |
| 2022-02-23 | 8.622 | 8.622 | 8.622 | 8.622 | 8.009 | 0 |
| 2022-02-22 | 8.246 | 8.710 | 7.540 | 8.600 | 7.988 | 58,114,400 |
| 2022-02-21 | 9.765 | 9.950 | 8.050 | 8.501 | 7.897 | 51,963,200 |
| 2022-02-18 | 9.900 | 9.990 | 9.150 | 9.450 | 8.778 | 16,302,500 |
| 2022-02-17 | 9.900 | 9.932 | 9.749 | 9.814 | 9.116 | 12,383,300 |
| 2022-02-16 | 10.011 | 10.247 | 9.940 | 9.972 | 9.263 | 15,862,500 |
| 2022-02-15 | 9.989 | 10.089 | 9.690 | 9.940 | 9.233 | 16,028,100 |
| 2022-02-14 | 9.662 | 9.985 | 9.570 | 9.690 | 9.001 | 13,510,400 |
| 2022-02-11 | 9.864 | 10.060 | 9.670 | 9.779 | 9.084 | 9,888,300 |
| 2022-02-10 | 10.157 | 10.184 | 9.921 | 10.115 | 9.396 | 7,627,000 |
| 2022-02-09 | 9.986 | 10.249 | 9.965 | 10.150 | 9.428 | 15,837,200 |
| 2022-02-08 | 9.740 | 9.976 | 9.711 | 9.976 | 9.267 | 11,607,700 |
| 2022-02-07 | 9.600 | 9.760 | 9.476 | 9.699 | 9.009 | 11,331,100 |
| 2022-02-04 | 9.401 | 9.729 | 9.400 | 9.596 | 8.914 | 22,183,300 |
| 2022-02-03 | 9.699 | 9.699 | 9.241 | 9.400 | 8.732 | 23,469,900 |
| 2022-02-02 | 9.949 | 9.949 | 9.673 | 9.717 | 9.026 | 10,375,100 |
| 2022-02-01 | 10.149 | 10.149 | 9.704 | 9.820 | 9.122 | 12,801,300 |
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.