Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.267 | 1.269 | 1.231 | 1.254 | 1.254 | 152,448,700 |
| 2026-02-04 | 1.251 | 1.299 | 1.247 | 1.278 | 1.278 | 351,591,800 |
| 2026-02-03 | 1.256 | 1.262 | 1.241 | 1.251 | 1.251 | 80,098,000 |
| 2026-02-02 | 1.233 | 1.257 | 1.222 | 1.248 | 1.248 | 163,920,700 |
| 2026-01-30 | 1.264 | 1.271 | 1.222 | 1.241 | 1.241 | 161,043,000 |
| 2026-01-29 | 1.258 | 1.320 | 1.252 | 1.261 | 1.261 | 529,820,500 |
| 2026-01-28 | 1.227 | 1.274 | 1.213 | 1.228 | 1.228 | 444,083,200 |
| 2026-01-27 | 1.190 | 1.239 | 1.183 | 1.198 | 1.198 | 186,133,700 |
| 2026-01-26 | 1.207 | 1.207 | 1.186 | 1.187 | 1.187 | 108,307,600 |
| 2026-01-23 | 1.195 | 1.213 | 1.190 | 1.201 | 1.201 | 114,886,700 |
| 2026-01-22 | 1.210 | 1.217 | 1.187 | 1.198 | 1.198 | 150,830,400 |
| 2026-01-21 | 1.194 | 1.206 | 1.172 | 1.190 | 1.190 | 110,467,000 |
| 2026-01-20 | 1.201 | 1.207 | 1.172 | 1.183 | 1.183 | 79,951,100 |
| 2026-01-19 | 1.196 | 1.210 | 1.186 | 1.201 | 1.201 | 82,084,900 |
| 2026-01-16 | 1.175 | 1.200 | 1.173 | 1.196 | 1.196 | 102,674,700 |
| 2026-01-15 | 1.164 | 1.178 | 1.158 | 1.170 | 1.170 | 52,900,100 |
| 2026-01-14 | 1.164 | 1.174 | 1.151 | 1.164 | 1.164 | 84,234,900 |
| 2026-01-13 | 1.165 | 1.170 | 1.153 | 1.161 | 1.161 | 36,231,200 |
| 2026-01-12 | 1.171 | 1.186 | 1.155 | 1.165 | 1.165 | 59,898,000 |
| 2026-01-09 | 1.165 | 1.179 | 1.161 | 1.172 | 1.172 | 29,709,400 |
| 2026-01-08 | 1.172 | 1.174 | 1.157 | 1.160 | 1.160 | 50,310,300 |
| 2026-01-06 | 1.180 | 1.186 | 1.175 | 1.179 | 1.179 | 26,581,800 |
| 2026-01-05 | 1.189 | 1.199 | 1.168 | 1.184 | 1.184 | 48,158,100 |
| 2025-12-30 | 1.193 | 1.206 | 1.185 | 1.196 | 1.196 | 62,168,900 |
| 2025-12-29 | 1.212 | 1.230 | 1.182 | 1.191 | 1.191 | 165,027,900 |
| 2025-12-26 | 1.184 | 1.215 | 1.170 | 1.198 | 1.198 | 94,329,100 |
| 2025-12-25 | 1.191 | 1.196 | 1.174 | 1.180 | 1.180 | 65,470,100 |
| 2025-12-24 | 1.210 | 1.215 | 1.190 | 1.192 | 1.192 | 66,440,200 |
| 2025-12-23 | 1.200 | 1.213 | 1.194 | 1.205 | 1.205 | 89,237,600 |
| 2025-12-22 | 1.227 | 1.240 | 1.194 | 1.198 | 1.198 | 132,664,100 |
| 2025-12-19 | 1.252 | 1.255 | 1.212 | 1.232 | 1.232 | 162,542,800 |
| 2025-12-18 | 1.236 | 1.246 | 1.232 | 1.234 | 1.234 | 74,949,700 |
| 2025-12-17 | 1.255 | 1.264 | 1.223 | 1.233 | 1.233 | 196,572,000 |
| 2025-12-16 | 1.244 | 1.267 | 1.242 | 1.258 | 1.258 | 113,218,700 |
| 2025-12-15 | 1.229 | 1.251 | 1.229 | 1.248 | 1.248 | 120,406,000 |
| 2025-12-12 | 1.240 | 1.276 | 1.221 | 1.240 | 1.240 | 220,394,100 |
| 2025-12-11 | 1.238 | 1.265 | 1.228 | 1.233 | 1.233 | 307,046,000 |
| 2025-12-10 | 1.238 | 1.243 | 1.226 | 1.230 | 1.230 | 86,198,400 |
| 2025-12-09 | 1.223 | 1.246 | 1.215 | 1.229 | 1.229 | 165,893,000 |
| 2025-12-08 | 1.225 | 1.247 | 1.213 | 1.230 | 1.230 | 148,727,100 |
| 2025-12-05 | 1.214 | 1.238 | 1.210 | 1.231 | 1.231 | 118,452,100 |
| 2025-12-04 | 1.201 | 1.233 | 1.200 | 1.218 | 1.218 | 105,973,800 |
| 2025-12-03 | 1.190 | 1.204 | 1.173 | 1.196 | 1.196 | 104,048,300 |
| 2025-12-02 | 1.217 | 1.217 | 1.203 | 1.208 | 1.208 | 72,745,800 |
| 2025-12-01 | 1.219 | 1.230 | 1.206 | 1.215 | 1.215 | 89,472,900 |
| 2025-11-28 | 1.195 | 1.225 | 1.189 | 1.217 | 1.217 | 124,046,600 |
| 2025-11-27 | 1.205 | 1.228 | 1.187 | 1.189 | 1.189 | 264,694,600 |
| 2025-11-26 | 1.244 | 1.244 | 1.203 | 1.210 | 1.210 | 106,443,800 |
| 2025-11-25 | 1.229 | 1.244 | 1.211 | 1.237 | 1.237 | 185,102,100 |
| 2025-11-24 | 1.256 | 1.283 | 1.214 | 1.221 | 1.221 | 282,467,700 |
| 2025-11-21 | 1.240 | 1.254 | 1.196 | 1.224 | 1.224 | 386,246,400 |
| 2025-11-20 | 1.170 | 1.240 | 1.166 | 1.193 | 1.193 | 648,082,300 |
| 2025-11-19 | 1.153 | 1.190 | 1.151 | 1.176 | 1.176 | 192,659,900 |
| 2025-11-18 | 1.139 | 1.162 | 1.130 | 1.151 | 1.151 | 110,589,700 |
| 2025-11-17 | 1.148 | 1.158 | 1.131 | 1.136 | 1.136 | 81,626,100 |
| 2025-11-14 | 1.162 | 1.164 | 1.136 | 1.143 | 1.143 | 73,950,000 |
| 2025-11-13 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 51,241,000 |
| 2025-11-12 | 1.174 | 1.185 | 1.157 | 1.167 | 1.167 | 84,088,200 |
| 2025-11-11 | 1.175 | 1.180 | 1.163 | 1.175 | 1.175 | 61,894,100 |
| 2025-11-10 | 1.170 | 1.195 | 1.161 | 1.167 | 1.167 | 125,072,700 |
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.