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 |
| 2025-10-17 | 1.285 | 1.300 | 1.229 | 1.243 | 1.243 | 288,501,700 |
| 2025-10-16 | 1.152 | 1.286 | 1.140 | 1.169 | 1.169 | 322,301,400 |
| 2025-10-15 | 1.156 | 1.168 | 1.124 | 1.152 | 1.152 | 127,319,200 |
| 2025-10-14 | 1.187 | 1.190 | 1.144 | 1.151 | 1.151 | 112,633,500 |
| 2025-10-13 | 1.179 | 1.209 | 1.167 | 1.183 | 1.183 | 101,446,800 |
| 2025-10-10 | 1.222 | 1.226 | 1.176 | 1.184 | 1.184 | 118,765,100 |
| 2025-10-09 | 1.185 | 1.231 | 1.152 | 1.215 | 1.215 | 272,188,900 |
| 2025-10-08 | 1.233 | 1.252 | 1.160 | 1.172 | 1.172 | 227,249,500 |
| 2025-10-07 | 1.218 | 1.251 | 1.217 | 1.230 | 1.230 | 98,558,900 |
| 2025-10-06 | 1.211 | 1.239 | 1.173 | 1.230 | 1.230 | 306,299,400 |
| 2025-10-03 | 1.264 | 1.283 | 1.205 | 1.230 | 1.230 | 152,581,100 |
| 2025-10-02 | 1.339 | 1.339 | 1.256 | 1.265 | 1.265 | 242,928,400 |
| 2025-10-01 | 1.368 | 1.381 | 1.322 | 1.326 | 1.326 | 109,961,300 |
| 2025-09-30 | 1.374 | 1.390 | 1.353 | 1.371 | 1.371 | 80,033,400 |
| 2025-09-29 | 1.410 | 1.418 | 1.365 | 1.370 | 1.370 | 98,670,500 |
| 2025-09-26 | 1.387 | 1.421 | 1.371 | 1.404 | 1.404 | 80,948,900 |
| 2025-09-25 | 1.405 | 1.414 | 1.373 | 1.380 | 1.380 | 70,418,500 |
| 2025-09-24 | 1.378 | 1.438 | 1.364 | 1.397 | 1.397 | 146,360,400 |
| 2025-09-23 | 1.385 | 1.428 | 1.372 | 1.415 | 1.415 | 159,322,800 |
| 2025-09-22 | 1.393 | 1.399 | 1.364 | 1.385 | 1.385 | 136,392,600 |
| 2025-09-19 | 1.438 | 1.450 | 1.384 | 1.410 | 1.410 | 162,670,000 |
| 2025-09-18 | 1.465 | 1.469 | 1.420 | 1.444 | 1.444 | 134,154,600 |
| 2025-09-17 | 1.470 | 1.479 | 1.406 | 1.441 | 1.441 | 224,590,900 |
| 2025-09-16 | 1.494 | 1.515 | 1.456 | 1.468 | 1.468 | 105,649,300 |
| 2025-09-15 | 1.502 | 1.514 | 1.477 | 1.493 | 1.493 | 98,831,100 |
| 2025-09-12 | 1.575 | 1.583 | 1.497 | 1.510 | 1.510 | 231,573,600 |
| 2025-09-11 | 1.568 | 1.586 | 1.537 | 1.580 | 1.580 | 137,104,200 |
| 2025-09-10 | 1.602 | 1.605 | 1.555 | 1.582 | 1.582 | 91,940,500 |
| 2025-09-09 | 1.598 | 1.610 | 1.587 | 1.597 | 1.597 | 90,174,600 |
| 2025-09-08 | 1.582 | 1.606 | 1.580 | 1.593 | 1.593 | 90,512,600 |
| 2025-09-05 | 1.575 | 1.590 | 1.540 | 1.584 | 1.584 | 105,701,200 |
| 2025-09-04 | 1.588 | 1.597 | 1.560 | 1.566 | 1.566 | 85,342,600 |
| 2025-09-03 | 1.554 | 1.591 | 1.534 | 1.568 | 1.568 | 166,539,700 |
| 2025-09-02 | 1.563 | 1.571 | 1.519 | 1.526 | 1.526 | 237,741,800 |
| 2025-09-01 | 1.595 | 1.636 | 1.557 | 1.558 | 1.558 | 254,823,800 |
| 2025-08-29 | 1.646 | 1.649 | 1.555 | 1.572 | 1.572 | 593,067,700 |
| 2025-08-28 | 1.700 | 1.700 | 1.623 | 1.678 | 1.678 | 282,624,600 |
| 2025-08-27 | 1.667 | 1.705 | 1.662 | 1.679 | 1.679 | 234,889,000 |
| 2025-08-26 | 1.638 | 1.691 | 1.638 | 1.662 | 1.662 | 312,084,600 |
| 2025-08-25 | 1.658 | 1.680 | 1.631 | 1.642 | 1.642 | 222,385,100 |
| 2025-08-22 | 1.633 | 1.677 | 1.624 | 1.663 | 1.663 | 229,978,700 |
| 2025-08-21 | 1.736 | 1.749 | 1.627 | 1.650 | 1.650 | 440,233,800 |
| 2025-08-20 | 1.716 | 1.749 | 1.697 | 1.724 | 1.724 | 637,121,000 |
| 2025-08-19 | 1.651 | 1.739 | 1.641 | 1.665 | 1.665 | 953,387,600 |
| 2025-08-18 | 1.606 | 1.664 | 1.603 | 1.618 | 1.618 | 384,271,600 |
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.