Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.585 | 4.710 | 4.400 | 4.650 | 4.650 | 388,700 |
| 2024-06-11 | 4.510 | 5.185 | 4.425 | 4.780 | 4.780 | 1,597,700 |
| 2024-06-10 | 4.600 | 4.635 | 4.495 | 4.525 | 4.525 | 116,500 |
| 2024-06-07 | 4.435 | 4.680 | 4.390 | 4.580 | 4.580 | 429,300 |
| 2024-06-06 | 4.355 | 4.540 | 4.325 | 4.350 | 4.350 | 475,200 |
| 2024-06-05 | 4.540 | 4.540 | 4.305 | 4.445 | 4.445 | 1,086,800 |
| 2024-06-04 | 4.400 | 4.780 | 4.400 | 4.500 | 4.500 | 1,260,900 |
| 2024-06-03 | 4.325 | 4.445 | 4.000 | 4.125 | 4.125 | 535,600 |
| 2024-05-31 | 4.470 | 4.470 | 4.300 | 4.325 | 4.325 | 308,800 |
| 2024-05-30 | 4.500 | 4.500 | 4.475 | 4.495 | 4.495 | 83,100 |
| 2024-05-29 | 4.525 | 4.525 | 4.410 | 4.485 | 4.485 | 340,000 |
| 2024-05-28 | 4.445 | 4.670 | 4.445 | 4.495 | 4.495 | 717,400 |
| 2024-05-27 | 4.650 | 4.650 | 4.425 | 4.445 | 4.445 | 420,500 |
| 2024-05-24 | 4.765 | 4.785 | 4.600 | 4.620 | 4.620 | 379,400 |
| 2024-05-23 | 4.885 | 4.885 | 4.700 | 4.765 | 4.765 | 277,300 |
| 2024-05-22 | 4.805 | 4.945 | 4.720 | 4.910 | 4.910 | 467,500 |
| 2024-05-21 | 4.940 | 4.940 | 4.720 | 4.800 | 4.800 | 667,700 |
| 2024-05-20 | 4.925 | 5.050 | 4.925 | 4.950 | 4.950 | 276,100 |
| 2024-05-17 | 4.955 | 4.955 | 4.900 | 4.930 | 4.930 | 155,200 |
| 2024-05-16 | 4.950 | 4.980 | 4.880 | 4.980 | 4.980 | 314,900 |
| 2024-05-15 | 5.040 | 5.050 | 4.850 | 4.945 | 4.945 | 800,800 |
| 2024-05-14 | 5.060 | 5.095 | 4.990 | 5.020 | 5.020 | 628,300 |
| 2024-05-13 | 5.120 | 5.170 | 4.950 | 5.055 | 5.055 | 778,200 |
| 2024-05-10 | 5.100 | 5.175 | 5.095 | 5.140 | 5.140 | 118,800 |
| 2024-05-08 | 5.155 | 5.195 | 5.100 | 5.100 | 5.100 | 268,200 |
| 2024-05-07 | 5.140 | 5.195 | 5.100 | 5.140 | 5.140 | 549,100 |
| 2024-05-06 | 5.080 | 5.240 | 5.080 | 5.165 | 5.165 | 655,900 |
| 2024-05-03 | 5.155 | 5.200 | 5.075 | 5.080 | 5.080 | 555,700 |
| 2024-05-02 | 5.220 | 5.235 | 5.110 | 5.155 | 5.155 | 710,000 |
| 2024-04-30 | 5.160 | 5.255 | 5.095 | 5.190 | 5.190 | 903,000 |
| 2024-04-29 | 5.090 | 5.295 | 5.050 | 5.125 | 5.125 | 747,300 |
| 2024-04-27 | 5.065 | 5.115 | 5.020 | 5.070 | 5.070 | 390,100 |
| 2024-04-26 | 5.090 | 5.125 | 5.045 | 5.060 | 5.060 | 269,000 |
| 2024-04-25 | 5.170 | 5.190 | 5.005 | 5.080 | 5.080 | 498,700 |
| 2024-04-24 | 5.300 | 5.300 | 5.100 | 5.165 | 5.165 | 837,300 |
| 2024-04-23 | 5.385 | 5.385 | 5.145 | 5.300 | 5.300 | 2,103,400 |
| 2024-04-22 | 5.135 | 5.400 | 5.090 | 5.385 | 5.385 | 1,804,500 |
| 2024-04-19 | 5.220 | 5.220 | 4.980 | 5.115 | 5.115 | 1,370,700 |
| 2024-04-18 | 5.255 | 5.395 | 5.100 | 5.210 | 5.210 | 1,819,500 |
| 2024-04-17 | 4.950 | 5.465 | 4.950 | 5.210 | 5.210 | 7,179,200 |
| 2024-04-16 | 5.015 | 5.015 | 4.930 | 4.950 | 4.950 | 804,600 |
| 2024-04-15 | 5.000 | 5.025 | 4.930 | 5.000 | 5.000 | 426,300 |
| 2024-04-12 | 5.030 | 5.030 | 4.965 | 4.980 | 4.980 | 276,800 |
| 2024-04-11 | 5.050 | 5.050 | 4.910 | 5.000 | 5.000 | 424,800 |
| 2024-04-10 | 4.980 | 5.050 | 4.955 | 5.045 | 5.045 | 623,500 |
| 2024-04-09 | 5.100 | 5.115 | 4.900 | 4.970 | 4.970 | 1,027,900 |
| 2024-04-08 | 5.120 | 5.165 | 5.050 | 5.085 | 5.085 | 727,200 |
| 2024-04-05 | 5.125 | 5.155 | 5.055 | 5.120 | 5.120 | 368,300 |
| 2024-04-04 | 5.040 | 5.190 | 5.015 | 5.100 | 5.100 | 1,022,000 |
| 2024-04-03 | 4.940 | 5.080 | 4.925 | 5.035 | 5.035 | 1,217,500 |
| 2024-04-02 | 5.000 | 5.020 | 4.860 | 4.910 | 4.910 | 1,307,400 |
| 2024-04-01 | 5.100 | 5.185 | 4.955 | 4.975 | 4.975 | 1,649,700 |
| 2024-03-29 | 5.085 | 5.120 | 5.005 | 5.100 | 5.100 | 240,600 |
| 2024-03-28 | 5.145 | 5.150 | 5.055 | 5.110 | 5.110 | 790,200 |
| 2024-03-27 | 5.200 | 5.210 | 5.100 | 5.145 | 5.145 | 436,200 |
| 2024-03-26 | 5.150 | 5.260 | 5.110 | 5.175 | 5.175 | 920,300 |
| 2024-03-25 | 5.020 | 5.095 | 4.985 | 5.090 | 5.090 | 344,700 |
| 2024-03-22 | 5.090 | 5.145 | 4.945 | 5.015 | 5.015 | 491,600 |
| 2024-03-21 | 5.105 | 5.215 | 4.910 | 5.085 | 5.085 | 1,049,900 |
| 2024-03-20 | 5.255 | 5.280 | 5.110 | 5.120 | 5.120 | 670,200 |
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.