Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.157 | 1.190 | 1.153 | 1.164 | 1.164 | 156,523,300 |
| 2025-11-06 | 1.164 | 1.180 | 1.152 | 1.157 | 1.157 | 92,208,500 |
| 2025-11-05 | 1.165 | 1.184 | 1.153 | 1.161 | 1.161 | 95,683,000 |
| 2025-11-03 | 1.150 | 1.178 | 1.149 | 1.162 | 1.162 | 57,151,200 |
| 2025-11-01 | 1.149 | 1.160 | 1.145 | 1.148 | 1.148 | 63,391,300 |
| 2025-10-31 | 1.173 | 1.175 | 1.137 | 1.149 | 1.149 | 107,090,900 |
| 2025-10-30 | 1.137 | 1.196 | 1.127 | 1.175 | 1.175 | 485,371,100 |
| 2025-10-29 | 1.155 | 1.160 | 1.132 | 1.148 | 1.148 | 73,716,700 |
| 2025-10-28 | 1.137 | 1.162 | 1.123 | 1.145 | 1.145 | 120,601,100 |
| 2025-10-27 | 1.176 | 1.180 | 1.129 | 1.143 | 1.143 | 133,371,300 |
| 2025-10-24 | 1.186 | 1.212 | 1.160 | 1.172 | 1.172 | 140,666,400 |
| 2025-10-23 | 1.160 | 1.194 | 1.160 | 1.175 | 1.175 | 123,071,700 |
| 2025-10-22 | 1.229 | 1.252 | 1.181 | 1.218 | 1.218 | 160,921,400 |
| 2025-10-21 | 1.286 | 1.289 | 1.202 | 1.206 | 1.206 | 278,462,200 |
| 2025-10-20 | 1.256 | 1.305 | 1.256 | 1.281 | 1.281 | 224,732,400 |
← NewerPage 5 of 5 · 255 trading days
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.