Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.897 | 2.133 | 1.864 | 2.059 | 2.059 | 2,901,173,200 |
| 2025-02-24 | 1.870 | 1.913 | 1.839 | 1.866 | 1.866 | 639,705,700 |
| 2025-02-21 | 1.898 | 1.920 | 1.810 | 1.872 | 1.872 | 687,394,400 |
| 2025-02-20 | 1.933 | 1.967 | 1.835 | 1.890 | 1.890 | 1,476,190,400 |
| 2025-02-19 | 1.760 | 2.005 | 1.760 | 1.863 | 1.863 | 3,288,418,000 |
| 2025-02-18 | 1.953 | 1.953 | 1.711 | 1.764 | 1.764 | 2,893,853,400 |
| 2025-02-17 | 1.559 | 1.953 | 1.533 | 1.775 | 1.775 | 3,908,893,500 |
| 2025-02-14 | 1.499 | 1.596 | 1.430 | 1.473 | 1.473 | 1,337,927,300 |
| 2025-02-13 | 1.446 | 1.488 | 1.404 | 1.457 | 1.457 | 619,945,200 |
| 2025-02-12 | 1.365 | 1.480 | 1.346 | 1.353 | 1.353 | 1,020,244,400 |
| 2025-02-11 | 1.340 | 1.397 | 1.315 | 1.365 | 1.365 | 489,144,900 |
| 2025-02-10 | 1.365 | 1.382 | 1.275 | 1.369 | 1.369 | 226,065,000 |
| 2025-02-07 | 1.373 | 1.380 | 1.356 | 1.364 | 1.364 | 75,381,000 |
| 2025-02-06 | 1.384 | 1.399 | 1.369 | 1.374 | 1.374 | 118,137,500 |
| 2025-02-05 | 1.374 | 1.392 | 1.356 | 1.379 | 1.379 | 261,262,500 |
| 2025-02-04 | 1.381 | 1.401 | 1.363 | 1.380 | 1.380 | 142,800,800 |
| 2025-02-03 | 1.380 | 1.392 | 1.361 | 1.381 | 1.381 | 153,656,900 |
| 2025-01-31 | 1.407 | 1.420 | 1.355 | 1.396 | 1.396 | 319,684,700 |
| 2025-01-30 | 1.409 | 1.424 | 1.380 | 1.401 | 1.401 | 197,229,600 |
| 2025-01-29 | 1.434 | 1.459 | 1.401 | 1.411 | 1.411 | 385,237,200 |
| 2025-01-28 | 1.385 | 1.465 | 1.365 | 1.415 | 1.415 | 370,826,700 |
| 2025-01-27 | 1.415 | 1.427 | 1.370 | 1.392 | 1.392 | 144,110,400 |
| 2025-01-24 | 1.400 | 1.438 | 1.385 | 1.406 | 1.406 | 274,355,500 |
| 2025-01-23 | 1.381 | 1.414 | 1.363 | 1.375 | 1.375 | 123,798,600 |
| 2025-01-22 | 1.419 | 1.440 | 1.370 | 1.432 | 1.432 | 303,119,000 |
| 2025-01-21 | 1.399 | 1.424 | 1.345 | 1.398 | 1.398 | 337,008,700 |
| 2025-01-20 | 1.400 | 1.496 | 1.365 | 1.446 | 1.446 | 1,038,895,200 |
| 2025-01-17 | 1.321 | 1.464 | 1.314 | 1.330 | 1.330 | 840,427,300 |
| 2025-01-16 | 1.350 | 1.359 | 1.306 | 1.323 | 1.323 | 330,907,400 |
| 2025-01-15 | 1.290 | 1.346 | 1.276 | 1.281 | 1.281 | 250,075,400 |
| 2025-01-14 | 1.273 | 1.290 | 1.265 | 1.277 | 1.277 | 83,793,000 |
| 2025-01-13 | 1.290 | 1.290 | 1.261 | 1.276 | 1.276 | 154,376,600 |
| 2025-01-10 | 1.265 | 1.280 | 1.260 | 1.272 | 1.272 | 113,701,500 |
| 2025-01-09 | 1.290 | 1.298 | 1.263 | 1.273 | 1.273 | 91,407,100 |
| 2025-01-08 | 1.273 | 1.294 | 1.273 | 1.286 | 1.286 | 73,974,600 |
| 2025-01-06 | 1.274 | 1.283 | 1.260 | 1.280 | 1.280 | 92,637,300 |
| 2025-01-03 | 1.295 | 1.297 | 1.259 | 1.285 | 1.285 | 175,291,900 |
| 2024-12-30 | 1.312 | 1.319 | 1.264 | 1.300 | 1.300 | 340,756,600 |
| 2024-12-28 | 1.241 | 1.350 | 1.230 | 1.312 | 1.312 | 985,410,800 |
| 2024-12-27 | 1.252 | 1.257 | 1.235 | 1.244 | 1.244 | 143,611,400 |
| 2024-12-26 | 1.260 | 1.269 | 1.242 | 1.250 | 1.250 | 202,014,600 |
| 2024-12-25 | 1.265 | 1.290 | 1.233 | 1.253 | 1.253 | 344,303,100 |
| 2024-12-24 | 1.327 | 1.328 | 1.264 | 1.270 | 1.270 | 234,251,200 |
| 2024-12-23 | 1.335 | 1.347 | 1.312 | 1.321 | 1.321 | 334,721,000 |
| 2024-12-20 | 1.278 | 1.344 | 1.250 | 1.319 | 1.319 | 722,805,900 |
| 2024-12-19 | 1.308 | 1.308 | 1.264 | 1.271 | 1.271 | 324,158,500 |
| 2024-12-18 | 1.328 | 1.330 | 1.291 | 1.300 | 1.300 | 180,749,100 |
| 2024-12-17 | 1.309 | 1.361 | 1.288 | 1.317 | 1.317 | 315,753,300 |
| 2024-12-16 | 1.317 | 1.320 | 1.293 | 1.307 | 1.307 | 157,478,200 |
| 2024-12-13 | 1.313 | 1.325 | 1.298 | 1.306 | 1.306 | 138,882,200 |
| 2024-12-12 | 1.346 | 1.354 | 1.309 | 1.322 | 1.322 | 120,741,000 |
| 2024-12-11 | 1.315 | 1.356 | 1.311 | 1.329 | 1.329 | 137,206,900 |
| 2024-12-10 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 142,090,100 |
| 2024-12-09 | 1.334 | 1.376 | 1.334 | 1.350 | 1.350 | 161,206,300 |
| 2024-12-06 | 1.340 | 1.355 | 1.325 | 1.346 | 1.346 | 114,454,500 |
| 2024-12-05 | 1.303 | 1.353 | 1.302 | 1.337 | 1.337 | 235,366,600 |
| 2024-12-04 | 1.329 | 1.353 | 1.292 | 1.298 | 1.298 | 296,389,100 |
| 2024-12-03 | 1.320 | 1.377 | 1.277 | 1.345 | 1.345 | 789,168,700 |
| 2024-12-02 | 1.548 | 1.569 | 1.392 | 1.421 | 1.421 | 1,242,946,100 |
| 2024-11-29 | 1.615 | 1.624 | 1.452 | 1.491 | 1.491 | 1,180,633,500 |
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.