Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.470 | 1.496 | 1.438 | 1.492 | 1.492 | 135,383,000 |
| 2025-05-21 | 1.487 | 1.492 | 1.463 | 1.469 | 1.469 | 82,003,500 |
| 2025-05-20 | 1.519 | 1.519 | 1.470 | 1.484 | 1.484 | 140,008,600 |
| 2025-05-19 | 1.494 | 1.584 | 1.493 | 1.518 | 1.518 | 222,261,100 |
| 2025-05-16 | 1.509 | 1.516 | 1.426 | 1.496 | 1.496 | 231,073,300 |
| 2025-05-15 | 1.463 | 1.525 | 1.461 | 1.495 | 1.495 | 245,375,300 |
| 2025-05-14 | 1.490 | 1.550 | 1.460 | 1.529 | 1.529 | 415,075,600 |
| 2025-05-13 | 1.515 | 1.519 | 1.478 | 1.493 | 1.493 | 83,942,000 |
| 2025-05-12 | 1.465 | 1.539 | 1.447 | 1.513 | 1.513 | 223,267,900 |
| 2025-05-08 | 1.455 | 1.490 | 1.446 | 1.461 | 1.461 | 90,460,400 |
| 2025-05-07 | 1.445 | 1.462 | 1.425 | 1.450 | 1.450 | 93,713,900 |
| 2025-05-06 | 1.418 | 1.464 | 1.412 | 1.457 | 1.457 | 195,193,100 |
| 2025-05-05 | 1.418 | 1.434 | 1.382 | 1.389 | 1.389 | 138,304,700 |
| 2025-05-02 | 1.496 | 1.496 | 1.402 | 1.425 | 1.425 | 209,963,900 |
| 2025-04-30 | 1.495 | 1.503 | 1.451 | 1.498 | 1.498 | 150,702,900 |
| 2025-04-29 | 1.530 | 1.535 | 1.484 | 1.512 | 1.512 | 135,684,700 |
| 2025-04-28 | 1.535 | 1.556 | 1.507 | 1.535 | 1.535 | 278,320,300 |
| 2025-04-25 | 1.513 | 1.548 | 1.500 | 1.520 | 1.520 | 257,055,600 |
| 2025-04-24 | 1.541 | 1.570 | 1.478 | 1.536 | 1.536 | 190,842,700 |
| 2025-04-23 | 1.572 | 1.576 | 1.523 | 1.554 | 1.554 | 166,075,900 |
| 2025-04-22 | 1.536 | 1.592 | 1.531 | 1.556 | 1.556 | 359,948,700 |
| 2025-04-21 | 1.520 | 1.550 | 1.509 | 1.531 | 1.531 | 132,315,000 |
| 2025-04-18 | 1.537 | 1.554 | 1.505 | 1.527 | 1.527 | 151,970,700 |
| 2025-04-17 | 1.563 | 1.580 | 1.509 | 1.541 | 1.541 | 312,677,700 |
| 2025-04-16 | 1.560 | 1.587 | 1.548 | 1.573 | 1.573 | 277,328,600 |
| 2025-04-15 | 1.627 | 1.629 | 1.541 | 1.555 | 1.555 | 848,482,800 |
| 2025-04-14 | 1.468 | 1.697 | 1.459 | 1.660 | 1.660 | 2,034,352,000 |
| 2025-04-11 | 1.437 | 1.490 | 1.430 | 1.472 | 1.472 | 391,933,100 |
| 2025-04-10 | 1.460 | 1.488 | 1.410 | 1.439 | 1.439 | 268,247,600 |
| 2025-04-09 | 1.378 | 1.465 | 1.330 | 1.357 | 1.357 | 573,468,400 |
| 2025-04-08 | 1.448 | 1.495 | 1.365 | 1.430 | 1.430 | 397,849,500 |
| 2025-04-07 | 1.476 | 1.529 | 1.355 | 1.441 | 1.441 | 714,585,800 |
| 2025-04-04 | 1.592 | 1.613 | 1.480 | 1.504 | 1.504 | 362,236,700 |
| 2025-04-03 | 1.625 | 1.646 | 1.512 | 1.595 | 1.595 | 334,479,100 |
| 2025-04-02 | 1.560 | 1.629 | 1.551 | 1.588 | 1.588 | 317,435,000 |
| 2025-04-01 | 1.659 | 1.719 | 1.545 | 1.601 | 1.601 | 601,808,600 |
| 2025-03-31 | 1.602 | 1.665 | 1.531 | 1.625 | 1.625 | 439,372,800 |
| 2025-03-28 | 1.700 | 1.715 | 1.580 | 1.637 | 1.637 | 637,139,300 |
| 2025-03-27 | 1.778 | 1.792 | 1.696 | 1.756 | 1.756 | 243,850,500 |
| 2025-03-26 | 1.845 | 1.890 | 1.780 | 1.799 | 1.799 | 207,209,500 |
| 2025-03-25 | 1.805 | 1.860 | 1.754 | 1.818 | 1.818 | 253,089,400 |
| 2025-03-24 | 1.870 | 1.873 | 1.783 | 1.822 | 1.822 | 225,098,500 |
| 2025-03-21 | 1.894 | 1.922 | 1.846 | 1.864 | 1.864 | 289,922,000 |
| 2025-03-20 | 1.897 | 1.917 | 1.874 | 1.895 | 1.895 | 158,569,200 |
| 2025-03-19 | 1.869 | 1.958 | 1.836 | 1.913 | 1.913 | 639,845,000 |
| 2025-03-18 | 1.940 | 1.946 | 1.800 | 1.908 | 1.908 | 667,231,300 |
| 2025-03-17 | 1.808 | 1.970 | 1.802 | 1.923 | 1.923 | 810,838,200 |
| 2025-03-14 | 1.760 | 1.826 | 1.730 | 1.794 | 1.794 | 392,640,300 |
| 2025-03-13 | 1.771 | 1.830 | 1.687 | 1.735 | 1.735 | 682,305,800 |
| 2025-03-12 | 1.818 | 1.840 | 1.738 | 1.764 | 1.764 | 460,466,900 |
| 2025-03-11 | 1.867 | 1.879 | 1.777 | 1.850 | 1.850 | 290,170,800 |
| 2025-03-10 | 1.865 | 1.892 | 1.845 | 1.867 | 1.867 | 169,632,400 |
| 2025-03-07 | 1.860 | 1.915 | 1.837 | 1.843 | 1.843 | 337,265,100 |
| 2025-03-06 | 1.880 | 1.902 | 1.835 | 1.858 | 1.858 | 252,920,400 |
| 2025-03-05 | 1.933 | 1.936 | 1.812 | 1.920 | 1.920 | 443,439,000 |
| 2025-03-04 | 1.915 | 1.965 | 1.887 | 1.929 | 1.929 | 565,817,400 |
| 2025-03-03 | 1.937 | 1.937 | 1.850 | 1.891 | 1.891 | 606,609,700 |
| 2025-02-28 | 1.895 | 1.967 | 1.815 | 1.881 | 1.881 | 1,378,955,100 |
| 2025-02-27 | 1.981 | 1.990 | 1.840 | 1.950 | 1.950 | 1,393,439,800 |
| 2025-02-26 | 2.063 | 2.197 | 1.918 | 2.053 | 2.053 | 2,355,045,400 |
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.