Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.400 | 3.700 | 3.335 | 3.585 | 3.585 | 600,800 |
| 2024-09-04 | 3.300 | 3.450 | 3.255 | 3.385 | 3.385 | 397,300 |
| 2024-09-03 | 3.220 | 3.330 | 3.170 | 3.245 | 3.245 | 331,500 |
| 2024-09-02 | 3.395 | 3.415 | 3.200 | 3.220 | 3.220 | 500,900 |
| 2024-08-30 | 3.670 | 3.710 | 3.400 | 3.420 | 3.420 | 588,300 |
| 2024-08-29 | 3.800 | 3.830 | 3.605 | 3.650 | 3.650 | 205,700 |
| 2024-08-28 | 3.885 | 3.885 | 3.770 | 3.810 | 3.810 | 208,100 |
| 2024-08-27 | 3.945 | 4.010 | 3.810 | 3.870 | 3.870 | 418,800 |
| 2024-08-26 | 3.855 | 4.040 | 3.855 | 4.000 | 4.000 | 170,700 |
| 2024-08-23 | 4.055 | 4.135 | 3.840 | 3.845 | 3.845 | 226,100 |
| 2024-08-22 | 4.115 | 4.155 | 4.050 | 4.070 | 4.070 | 74,600 |
| 2024-08-21 | 4.140 | 4.160 | 4.060 | 4.115 | 4.115 | 28,400 |
| 2024-08-20 | 4.115 | 4.250 | 3.900 | 4.100 | 4.100 | 851,500 |
| 2024-08-19 | 4.280 | 4.400 | 3.985 | 4.055 | 4.055 | 662,700 |
| 2024-08-16 | 4.300 | 4.495 | 4.165 | 4.250 | 4.250 | 284,300 |
| 2024-08-15 | 4.260 | 4.400 | 4.180 | 4.250 | 4.250 | 359,400 |
| 2024-08-14 | 4.310 | 4.475 | 4.225 | 4.230 | 4.230 | 402,400 |
| 2024-08-13 | 4.120 | 4.420 | 4.120 | 4.355 | 4.355 | 556,000 |
| 2024-08-12 | 4.145 | 4.145 | 4.050 | 4.100 | 4.100 | 197,100 |
| 2024-08-09 | 4.135 | 4.165 | 4.070 | 4.135 | 4.135 | 100,300 |
| 2024-08-08 | 4.205 | 4.205 | 4.100 | 4.150 | 4.150 | 117,400 |
| 2024-08-07 | 4.180 | 4.235 | 4.125 | 4.190 | 4.190 | 60,100 |
| 2024-08-06 | 4.210 | 4.335 | 4.125 | 4.125 | 4.125 | 113,300 |
| 2024-08-05 | 4.245 | 4.245 | 4.070 | 4.175 | 4.175 | 186,000 |
| 2024-08-02 | 4.300 | 4.310 | 4.220 | 4.290 | 4.290 | 93,100 |
| 2024-08-01 | 4.200 | 4.350 | 4.165 | 4.300 | 4.300 | 255,600 |
| 2024-07-31 | 4.220 | 4.280 | 4.165 | 4.240 | 4.240 | 47,900 |
| 2024-07-30 | 4.165 | 4.200 | 4.150 | 4.185 | 4.185 | 45,100 |
| 2024-07-29 | 4.250 | 4.250 | 4.125 | 4.155 | 4.155 | 74,200 |
| 2024-07-26 | 4.360 | 4.500 | 4.135 | 4.260 | 4.260 | 279,500 |
| 2024-07-25 | 4.365 | 4.440 | 4.315 | 4.350 | 4.350 | 99,000 |
| 2024-07-24 | 4.305 | 4.480 | 4.300 | 4.365 | 4.365 | 128,500 |
| 2024-07-23 | 4.295 | 4.440 | 4.225 | 4.310 | 4.310 | 272,700 |
| 2024-07-22 | 4.270 | 4.300 | 4.200 | 4.290 | 4.290 | 187,500 |
| 2024-07-19 | 4.240 | 4.360 | 4.230 | 4.250 | 4.250 | 82,500 |
| 2024-07-18 | 4.200 | 4.240 | 4.125 | 4.230 | 4.230 | 96,200 |
| 2024-07-17 | 4.170 | 4.375 | 4.100 | 4.170 | 4.170 | 317,100 |
| 2024-07-16 | 4.290 | 4.295 | 4.105 | 4.165 | 4.165 | 119,200 |
| 2024-07-15 | 4.090 | 4.290 | 4.090 | 4.235 | 4.235 | 224,200 |
| 2024-07-12 | 4.140 | 4.230 | 4.030 | 4.120 | 4.120 | 311,700 |
| 2024-07-11 | 4.045 | 4.250 | 4.025 | 4.140 | 4.140 | 134,800 |
| 2024-07-10 | 4.145 | 4.145 | 4.025 | 4.065 | 4.065 | 272,100 |
| 2024-07-09 | 4.295 | 4.295 | 4.080 | 4.120 | 4.120 | 213,600 |
| 2024-07-08 | 4.400 | 4.415 | 4.235 | 4.270 | 4.270 | 189,600 |
| 2024-07-05 | 4.455 | 4.580 | 4.305 | 4.375 | 4.375 | 393,600 |
| 2024-07-04 | 4.365 | 4.640 | 4.290 | 4.405 | 4.405 | 1,378,400 |
| 2024-07-03 | 4.375 | 4.440 | 4.285 | 4.295 | 4.295 | 161,100 |
| 2024-07-02 | 4.280 | 4.475 | 4.280 | 4.365 | 4.365 | 221,900 |
| 2024-07-01 | 4.315 | 4.315 | 4.270 | 4.295 | 4.295 | 21,200 |
| 2024-06-28 | 4.320 | 4.370 | 4.265 | 4.290 | 4.290 | 172,300 |
| 2024-06-27 | 4.345 | 4.375 | 4.295 | 4.345 | 4.345 | 56,700 |
| 2024-06-26 | 4.265 | 4.365 | 4.220 | 4.320 | 4.320 | 123,000 |
| 2024-06-25 | 4.270 | 4.275 | 4.210 | 4.265 | 4.265 | 42,400 |
| 2024-06-24 | 4.260 | 4.325 | 4.250 | 4.270 | 4.270 | 49,400 |
| 2024-06-21 | 4.295 | 4.295 | 4.225 | 4.255 | 4.255 | 90,600 |
| 2024-06-20 | 4.200 | 4.370 | 4.115 | 4.325 | 4.325 | 370,200 |
| 2024-06-19 | 4.495 | 4.495 | 4.050 | 4.200 | 4.200 | 1,015,300 |
| 2024-06-18 | 4.705 | 4.705 | 4.455 | 4.495 | 4.495 | 710,000 |
| 2024-06-17 | 4.760 | 4.760 | 4.625 | 4.680 | 4.680 | 172,200 |
| 2024-06-14 | 4.625 | 4.745 | 4.515 | 4.725 | 4.725 | 250,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.