Segezha Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.891	0.892	0.854	0.866	0.866	243,524,300
2026-04-30	0.883	0.894	0.856	0.883	0.883	283,999,900
2026-04-29	0.896	0.908	0.852	0.861	0.861	776,317,900
2026-04-28	0.936	0.947	0.883	0.898	0.898	402,514,200
2026-04-27	0.971	0.990	0.934	0.940	0.940	337,551,200
2026-04-24	1.023	1.035	0.966	0.986	0.986	525,571,700
2026-04-23	1.036	1.045	1.010	1.019	1.019	259,654,900
2026-04-22	0.985	1.040	0.965	1.025	1.025	570,115,400
2026-04-21	0.987	1.019	0.921	0.967	0.967	1,295,965,900
2026-04-20	1.055	1.059	0.986	0.996	0.996	1,000,017,600
2026-04-17	1.131	1.144	1.047	1.057	1.057	1,023,794,400
2026-04-16	1.175	1.192	1.123	1.161	1.161	354,150,200
2026-04-15	1.157	1.182	1.147	1.168	1.168	99,334,600
2026-04-14	1.158	1.165	1.144	1.153	1.153	65,546,500
2026-04-13	1.169	1.173	1.140	1.148	1.148	97,452,200
2026-04-10	1.169	1.180	1.150	1.170	1.170	62,775,200
2026-04-09	1.190	1.198	1.166	1.173	1.173	69,365,400
2026-04-08	1.190	1.214	1.187	1.201	1.201	77,476,000
2026-04-07	1.200	1.210	1.185	1.199	1.199	73,241,400
2026-04-06	1.192	1.204	1.184	1.198	1.198	71,987,000
2026-04-03	1.220	1.223	1.192	1.202	1.202	128,944,700
2026-04-02	1.184	1.244	1.170	1.223	1.223	425,936,000
2026-04-01	1.155	1.190	1.155	1.171	1.171	80,945,500
2026-03-31	1.165	1.166	1.150	1.159	1.159	40,192,500
2026-03-30	1.154	1.174	1.147	1.158	1.158	90,541,500
2026-03-27	1.182	1.182	1.151	1.155	1.155	78,604,400
2026-03-26	1.197	1.202	1.174	1.180	1.180	68,276,300
2026-03-25	1.191	1.202	1.190	1.194	1.194	38,170,700
2026-03-24	1.194	1.201	1.188	1.190	1.190	29,922,600
2026-03-23	1.217	1.217	1.183	1.200	1.200	186,017,200
2026-03-20	1.219	1.234	1.205	1.215	1.215	91,909,700
2026-03-19	1.207	1.223	1.204	1.211	1.211	80,219,300
2026-03-18	1.225	1.241	1.206	1.213	1.213	106,968,000
2026-03-17	1.251	1.253	1.218	1.229	1.229	86,297,800
2026-03-16	1.250	1.280	1.234	1.243	1.243	151,535,100
2026-03-13	1.233	1.255	1.233	1.249	1.249	39,532,400
2026-03-12	1.234	1.241	1.228	1.231	1.231	26,355,000
2026-03-11	1.238	1.246	1.227	1.230	1.230	34,717,500
2026-03-10	1.247	1.262	1.228	1.237	1.237	95,972,100
2026-03-09	1.218	1.250	1.198	1.240	1.240	120,089,000
2026-03-06	1.228	1.233	1.215	1.221	1.221	57,987,700
2026-03-05	1.251	1.268	1.221	1.227	1.227	131,528,800
2026-03-04	1.247	1.271	1.243	1.264	1.264	89,051,500
2026-03-03	1.261	1.265	1.243	1.249	1.249	65,906,300
2026-03-02	1.299	1.301	1.250	1.259	1.259	163,764,800
2026-02-27	1.304	1.304	1.291	1.299	1.299	39,543,500
2026-02-26	1.304	1.316	1.293	1.298	1.298	50,773,200
2026-02-25	1.304	1.312	1.286	1.306	1.306	80,500,400
2026-02-24	1.328	1.336	1.289	1.297	1.297	212,708,100
2026-02-20	1.328	1.346	1.322	1.327	1.327	107,984,600
2026-02-19	1.330	1.358	1.320	1.329	1.329	179,146,700
2026-02-18	1.344	1.350	1.313	1.325	1.325	265,000,700
2026-02-17	1.293	1.355	1.283	1.320	1.320	1,015,449,100
2026-02-16	1.295	1.306	1.282	1.287	1.287	179,418,000
2026-02-13	1.243	1.300	1.234	1.278	1.278	383,802,300
2026-02-12	1.239	1.255	1.234	1.246	1.246	51,829,600
2026-02-11	1.231	1.245	1.224	1.243	1.243	47,691,100
2026-02-10	1.223	1.232	1.214	1.228	1.228	65,632,800
2026-02-09	1.252	1.255	1.222	1.227	1.227	101,417,400
2026-02-06	1.253	1.265	1.246	1.250	1.250	102,743,300

← NewerPage 3 of 22 · 1,270 trading daysOlder →

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.