Segezha Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.744	0.759	0.729	0.733	0.733	351,904,500
2026-10-16	0.728	0.749	0.726	0.739	0.739	216,670,500
2026-10-15	0.731	0.750	0.714	0.725	0.725	406,827,800
2026-10-14	0.723	0.780	0.720	0.743	0.743	1,033,549,700
2026-10-13	0.700	0.730	0.698	0.716	0.716	371,665,700
2026-10-12	0.692	0.715	0.687	0.698	0.698	326,505,000
2026-10-09	0.676	0.700	0.669	0.675	0.675	162,170,800
2026-10-08	0.682	0.684	0.667	0.676	0.676	165,222,200
2026-10-07	0.676	0.692	0.673	0.681	0.681	231,455,100
2026-10-06	0.676	0.686	0.667	0.679	0.679	159,061,700
2026-10-05	0.669	0.689	0.662	0.676	0.676	223,265,700
2026-10-02	0.654	0.671	0.648	0.664	0.664	145,935,000
2026-10-01	0.649	0.661	0.645	0.658	0.658	132,276,900
2026-09-30	0.653	0.654	0.645	0.649	0.649	118,323,500
2026-09-29	0.656	0.662	0.636	0.652	0.652	295,061,500
2026-09-28	0.665	0.675	0.653	0.665	0.665	184,304,700
2026-09-25	0.670	0.672	0.654	0.665	0.665	187,336,700
2026-09-24	0.685	0.688	0.662	0.671	0.671	294,264,500
2026-09-23	0.672	0.695	0.658	0.673	0.673	461,651,500
2026-09-22	0.640	0.680	0.638	0.661	0.661	443,602,300
2026-09-21	0.640	0.656	0.630	0.642	0.642	324,538,500
2026-09-18	0.661	0.672	0.632	0.647	0.647	622,592,100
2026-09-17	0.675	0.675	0.645	0.658	0.658	718,270,500
2026-09-16	0.685	0.698	0.661	0.675	0.675	654,400,900
2026-09-15	0.728	0.729	0.673	0.715	0.715	624,199,800
2026-09-14	0.707	0.734	0.707	0.726	0.726	566,505,300
2026-09-11	0.709	0.730	0.695	0.707	0.707	678,445,100
2026-09-10	0.701	0.714	0.692	0.711	0.711	335,367,500
2026-09-09	0.715	0.718	0.690	0.699	0.699	390,277,200
2026-09-08	0.712	0.750	0.703	0.710	0.710	1,528,903,300
2026-09-07	0.701	0.717	0.680	0.704	0.704	458,782,300
2026-09-04	0.710	0.710	0.685	0.694	0.694	583,458,000
2026-09-03	0.663	0.710	0.663	0.682	0.682	881,366,100
2026-09-02	0.657	0.675	0.644	0.669	0.669	399,957,300
2026-09-01	0.669	0.713	0.647	0.686	0.686	1,254,851,200
2026-08-31	0.657	0.679	0.643	0.675	0.675	1,200,476,500
2026-08-28	0.626	0.690	0.626	0.659	0.659	3,505,911,600
2026-08-27	0.616	0.640	0.597	0.607	0.607	1,058,559,800
2026-08-26	0.604	0.625	0.577	0.608	0.608	1,034,433,200
2026-08-25	0.615	0.637	0.596	0.615	0.615	712,470,700
2026-08-24	0.675	0.676	0.572	0.612	0.612	1,690,683,500
2026-08-21	0.672	0.687	0.659	0.677	0.677	484,678,200
2026-08-20	0.730	0.732	0.671	0.694	0.694	673,385,800
2026-08-19	0.734	0.743	0.701	0.725	0.725	644,683,900
2026-08-18	0.663	0.743	0.663	0.709	0.709	1,407,527,400
2026-08-17	0.690	0.690	0.646	0.662	0.662	760,374,900
2026-08-14	0.715	0.744	0.666	0.692	0.692	993,163,800
2026-08-13	0.750	0.752	0.706	0.716	0.716	839,909,300
2026-08-12	0.791	0.797	0.741	0.753	0.753	539,351,100
2026-08-11	0.800	0.806	0.781	0.789	0.789	278,579,100
2026-08-10	0.758	0.817	0.756	0.787	0.787	1,040,844,400
2026-08-07	0.800	0.806	0.750	0.761	0.761	1,195,599,500
2026-08-06	0.850	0.879	0.754	0.796	0.796	2,550,190,100
2026-08-05	0.866	0.873	0.817	0.845	0.845	1,490,898,800
2026-08-04	0.844	0.923	0.804	0.860	0.860	6,218,762,000
2026-08-03	0.660	0.843	0.652	0.806	0.806	3,906,433,300
2026-07-31	0.693	0.699	0.628	0.656	0.656	1,297,626,200
2026-07-30	0.534	0.747	0.533	0.668	0.668	5,686,291,000
2026-07-29	0.516	0.543	0.510	0.527	0.527	722,516,800
2026-07-28	0.480	0.565	0.480	0.520	0.520	1,573,134,900

Page 1 of 22 · 1,271 trading daysOlder →

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.