Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.610 | 1.675 | 1.600 | 1.665 | 1.665 | 427,698,000 |
| 2025-08-14 | 1.605 | 1.636 | 1.584 | 1.619 | 1.619 | 155,167,500 |
| 2025-08-13 | 1.649 | 1.658 | 1.603 | 1.620 | 1.620 | 158,661,300 |
| 2025-08-12 | 1.651 | 1.653 | 1.615 | 1.637 | 1.637 | 121,735,000 |
| 2025-08-11 | 1.681 | 1.681 | 1.605 | 1.634 | 1.634 | 355,100,600 |
| 2025-08-08 | 1.540 | 1.632 | 1.530 | 1.580 | 1.580 | 295,352,100 |
| 2025-08-07 | 1.520 | 1.589 | 1.505 | 1.529 | 1.529 | 441,799,700 |
| 2025-08-06 | 1.490 | 1.538 | 1.475 | 1.485 | 1.485 | 181,883,700 |
| 2025-08-05 | 1.500 | 1.505 | 1.475 | 1.486 | 1.486 | 60,047,900 |
| 2025-08-04 | 1.471 | 1.505 | 1.471 | 1.500 | 1.500 | 85,060,900 |
| 2025-08-01 | 1.470 | 1.514 | 1.461 | 1.474 | 1.474 | 156,142,200 |
| 2025-07-31 | 1.458 | 1.482 | 1.455 | 1.474 | 1.474 | 73,272,900 |
| 2025-07-30 | 1.499 | 1.502 | 1.449 | 1.478 | 1.478 | 145,615,700 |
| 2025-07-29 | 1.450 | 1.540 | 1.431 | 1.509 | 1.509 | 512,525,200 |
| 2025-07-28 | 1.487 | 1.496 | 1.436 | 1.456 | 1.456 | 140,639,300 |
| 2025-07-25 | 1.515 | 1.529 | 1.476 | 1.486 | 1.486 | 135,235,800 |
| 2025-07-24 | 1.514 | 1.519 | 1.501 | 1.506 | 1.506 | 58,677,000 |
| 2025-07-23 | 1.523 | 1.533 | 1.506 | 1.523 | 1.523 | 90,329,300 |
| 2025-07-22 | 1.520 | 1.530 | 1.502 | 1.520 | 1.520 | 58,636,500 |
| 2025-07-21 | 1.520 | 1.549 | 1.515 | 1.533 | 1.533 | 155,878,300 |
| 2025-07-18 | 1.470 | 1.530 | 1.465 | 1.520 | 1.520 | 195,473,100 |
| 2025-07-17 | 1.471 | 1.498 | 1.456 | 1.477 | 1.477 | 108,788,300 |
| 2025-07-16 | 1.502 | 1.515 | 1.452 | 1.475 | 1.475 | 132,916,100 |
| 2025-07-15 | 1.464 | 1.517 | 1.450 | 1.500 | 1.500 | 205,973,500 |
| 2025-07-14 | 1.366 | 1.471 | 1.329 | 1.448 | 1.448 | 361,647,600 |
| 2025-07-11 | 1.408 | 1.415 | 1.354 | 1.375 | 1.375 | 148,588,000 |
| 2025-07-10 | 1.403 | 1.431 | 1.389 | 1.413 | 1.413 | 126,283,200 |
| 2025-07-09 | 1.443 | 1.458 | 1.375 | 1.392 | 1.392 | 243,492,300 |
| 2025-07-08 | 1.463 | 1.485 | 1.440 | 1.479 | 1.479 | 99,894,400 |
| 2025-07-07 | 1.495 | 1.504 | 1.464 | 1.467 | 1.467 | 59,387,100 |
| 2025-07-04 | 1.517 | 1.521 | 1.484 | 1.488 | 1.488 | 105,355,200 |
| 2025-07-03 | 1.520 | 1.563 | 1.516 | 1.543 | 1.543 | 181,872,000 |
| 2025-07-02 | 1.526 | 1.535 | 1.508 | 1.518 | 1.518 | 87,452,100 |
| 2025-07-01 | 1.520 | 1.550 | 1.513 | 1.534 | 1.534 | 143,949,600 |
| 2025-06-30 | 1.494 | 1.530 | 1.480 | 1.518 | 1.518 | 213,518,600 |
| 2025-06-27 | 1.499 | 1.502 | 1.471 | 1.488 | 1.488 | 79,948,100 |
| 2025-06-26 | 1.488 | 1.535 | 1.463 | 1.492 | 1.492 | 282,256,600 |
| 2025-06-25 | 1.488 | 1.509 | 1.466 | 1.485 | 1.485 | 107,294,100 |
| 2025-06-24 | 1.440 | 1.499 | 1.427 | 1.468 | 1.468 | 206,470,700 |
| 2025-06-23 | 1.518 | 1.520 | 1.420 | 1.441 | 1.441 | 424,753,100 |
| 2025-06-20 | 1.543 | 1.550 | 1.514 | 1.519 | 1.519 | 47,601,100 |
| 2025-06-19 | 1.553 | 1.561 | 1.536 | 1.544 | 1.544 | 39,986,800 |
| 2025-06-18 | 1.570 | 1.577 | 1.548 | 1.554 | 1.554 | 53,033,800 |
| 2025-06-17 | 1.550 | 1.579 | 1.540 | 1.575 | 1.575 | 59,712,300 |
| 2025-06-16 | 1.553 | 1.568 | 1.529 | 1.540 | 1.540 | 95,501,600 |
| 2025-06-13 | 1.578 | 1.591 | 1.546 | 1.551 | 1.551 | 65,289,300 |
| 2025-06-11 | 1.557 | 1.624 | 1.555 | 1.592 | 1.592 | 336,043,700 |
| 2025-06-10 | 1.570 | 1.592 | 1.541 | 1.549 | 1.549 | 86,455,900 |
| 2025-06-09 | 1.539 | 1.580 | 1.503 | 1.547 | 1.547 | 148,560,300 |
| 2025-06-06 | 1.623 | 1.658 | 1.533 | 1.547 | 1.547 | 409,302,000 |
| 2025-06-05 | 1.610 | 1.626 | 1.600 | 1.609 | 1.609 | 85,109,300 |
| 2025-06-04 | 1.638 | 1.642 | 1.597 | 1.607 | 1.607 | 183,990,900 |
| 2025-06-03 | 1.638 | 1.680 | 1.591 | 1.632 | 1.632 | 347,153,100 |
| 2025-06-02 | 1.615 | 1.665 | 1.546 | 1.623 | 1.623 | 483,419,400 |
| 2025-05-30 | 1.558 | 1.620 | 1.544 | 1.604 | 1.604 | 493,650,200 |
| 2025-05-29 | 1.551 | 1.595 | 1.523 | 1.566 | 1.566 | 233,451,100 |
| 2025-05-28 | 1.476 | 1.570 | 1.476 | 1.548 | 1.548 | 315,949,400 |
| 2025-05-27 | 1.456 | 1.488 | 1.418 | 1.484 | 1.484 | 124,332,200 |
| 2025-05-26 | 1.480 | 1.483 | 1.443 | 1.449 | 1.449 | 122,266,300 |
| 2025-05-23 | 1.473 | 1.493 | 1.466 | 1.488 | 1.488 | 64,067,500 |
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.