Segezha Group PAO historical data

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

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

← NewerPage 4 of 22 · 1,272 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.