Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.412 | 1.660 | 1.343 | 1.605 | 1.605 | 4,057,062,600 |
| 2024-11-27 | 1.332 | 1.410 | 1.295 | 1.346 | 1.346 | 480,872,100 |
| 2024-11-26 | 1.376 | 1.410 | 1.305 | 1.338 | 1.338 | 589,174,700 |
| 2024-11-25 | 1.371 | 1.430 | 1.322 | 1.379 | 1.379 | 1,090,971,600 |
| 2024-11-22 | 1.370 | 1.419 | 1.285 | 1.372 | 1.372 | 1,536,793,200 |
| 2024-11-21 | 1.600 | 1.615 | 1.270 | 1.353 | 1.353 | 3,214,582,900 |
| 2024-11-20 | 1.788 | 1.878 | 1.526 | 1.704 | 1.704 | 2,421,680,200 |
| 2024-11-19 | 1.810 | 1.839 | 1.740 | 1.794 | 1.794 | 428,268,900 |
| 2024-11-18 | 1.700 | 1.844 | 1.680 | 1.820 | 1.820 | 674,062,400 |
| 2024-11-15 | 1.695 | 1.731 | 1.670 | 1.713 | 1.713 | 177,090,100 |
| 2024-11-14 | 1.633 | 1.739 | 1.617 | 1.663 | 1.663 | 405,810,400 |
| 2024-11-13 | 1.659 | 1.682 | 1.606 | 1.655 | 1.655 | 259,948,000 |
| 2024-11-12 | 1.706 | 1.708 | 1.631 | 1.643 | 1.643 | 298,711,200 |
| 2024-11-11 | 1.799 | 1.807 | 1.703 | 1.750 | 1.750 | 254,914,200 |
| 2024-11-08 | 1.787 | 1.808 | 1.745 | 1.768 | 1.768 | 226,322,700 |
| 2024-11-07 | 1.729 | 1.795 | 1.701 | 1.738 | 1.738 | 159,818,800 |
| 2024-11-06 | 1.770 | 1.787 | 1.708 | 1.734 | 1.734 | 307,908,200 |
| 2024-11-05 | 1.730 | 1.770 | 1.691 | 1.715 | 1.715 | 312,279,200 |
| 2024-11-02 | 1.705 | 1.777 | 1.666 | 1.721 | 1.721 | 564,231,800 |
| 2024-11-01 | 1.627 | 1.748 | 1.621 | 1.688 | 1.688 | 764,021,400 |
| 2024-10-31 | 1.572 | 1.649 | 1.563 | 1.605 | 1.605 | 569,185,900 |
| 2024-10-30 | 1.682 | 1.751 | 1.580 | 1.676 | 1.676 | 1,014,897,700 |
| 2024-10-29 | 1.551 | 1.723 | 1.533 | 1.690 | 1.690 | 944,067,000 |
| 2024-10-28 | 1.530 | 1.594 | 1.504 | 1.536 | 1.536 | 474,526,300 |
| 2024-10-25 | 1.538 | 1.598 | 1.462 | 1.524 | 1.524 | 855,437,600 |
| 2024-10-24 | 1.600 | 1.610 | 1.494 | 1.538 | 1.538 | 507,116,600 |
| 2024-10-23 | 1.686 | 1.693 | 1.595 | 1.660 | 1.660 | 347,108,000 |
| 2024-10-22 | 1.708 | 1.708 | 1.675 | 1.685 | 1.685 | 135,916,700 |
| 2024-10-21 | 1.710 | 1.767 | 1.656 | 1.700 | 1.700 | 667,287,600 |
| 2024-10-18 | 1.680 | 1.717 | 1.654 | 1.696 | 1.696 | 397,887,200 |
| 2024-10-17 | 1.715 | 1.743 | 1.652 | 1.703 | 1.703 | 1,087,724,600 |
| 2024-10-16 | 1.930 | 1.958 | 1.687 | 1.704 | 1.704 | 2,992,922,000 |
| 2024-10-15 | 1.680 | 1.985 | 1.680 | 1.955 | 1.955 | 3,004,741,400 |
| 2024-10-14 | 1.620 | 1.725 | 1.565 | 1.636 | 1.636 | 760,872,800 |
| 2024-10-11 | 1.532 | 1.665 | 1.532 | 1.607 | 1.607 | 961,433,300 |
| 2024-10-10 | 1.556 | 1.560 | 1.518 | 1.529 | 1.529 | 209,560,100 |
| 2024-10-09 | 1.482 | 1.595 | 1.470 | 1.523 | 1.523 | 877,353,500 |
| 2024-10-08 | 1.484 | 1.492 | 1.467 | 1.484 | 1.484 | 75,274,300 |
| 2024-10-07 | 1.494 | 1.494 | 1.455 | 1.486 | 1.486 | 107,861,700 |
| 2024-10-04 | 1.495 | 1.524 | 1.461 | 1.484 | 1.484 | 198,219,400 |
| 2024-10-03 | 1.477 | 1.511 | 1.430 | 1.466 | 1.466 | 339,511,800 |
| 2024-10-02 | 1.513 | 1.527 | 1.460 | 1.490 | 1.490 | 263,141,900 |
| 2024-10-01 | 1.525 | 1.559 | 1.485 | 1.511 | 1.511 | 284,800,600 |
| 2024-09-30 | 1.543 | 1.633 | 1.510 | 1.538 | 1.538 | 598,848,500 |
| 2024-09-27 | 1.489 | 1.547 | 1.456 | 1.535 | 1.535 | 291,627,000 |
| 2024-09-26 | 1.477 | 1.503 | 1.425 | 1.480 | 1.480 | 308,028,400 |
| 2024-09-25 | 1.580 | 1.580 | 1.444 | 1.479 | 1.479 | 457,950,000 |
| 2024-09-24 | 1.600 | 1.608 | 1.512 | 1.555 | 1.555 | 422,725,000 |
| 2024-09-23 | 1.530 | 1.617 | 1.530 | 1.580 | 1.580 | 591,398,400 |
| 2024-09-20 | 1.498 | 1.542 | 1.453 | 1.520 | 1.520 | 565,419,000 |
| 2024-09-19 | 1.393 | 1.513 | 1.381 | 1.459 | 1.459 | 768,855,400 |
| 2024-09-18 | 1.401 | 1.406 | 1.384 | 1.395 | 1.395 | 196,115,400 |
| 2024-09-17 | 1.408 | 1.419 | 1.360 | 1.403 | 1.403 | 379,113,100 |
| 2024-09-16 | 1.388 | 1.445 | 1.372 | 1.399 | 1.399 | 486,684,100 |
| 2024-09-13 | 1.400 | 1.508 | 1.322 | 1.392 | 1.392 | 1,727,390,200 |
| 2024-09-12 | 1.450 | 1.459 | 1.365 | 1.408 | 1.408 | 1,053,328,200 |
| 2024-09-11 | 1.555 | 1.566 | 1.436 | 1.548 | 1.548 | 504,011,800 |
| 2024-09-10 | 1.529 | 1.580 | 1.510 | 1.540 | 1.540 | 569,908,100 |
| 2024-09-09 | 1.610 | 1.614 | 1.502 | 1.547 | 1.547 | 908,881,000 |
| 2024-09-06 | 1.721 | 1.730 | 1.521 | 1.571 | 1.571 | 3,330,455,500 |
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.