Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.375 | 5.375 | 5.125 | 5.255 | 5.255 | 358,000 |
| 2024-03-18 | 5.355 | 5.475 | 5.260 | 5.365 | 5.365 | 925,100 |
| 2024-03-15 | 5.345 | 5.400 | 5.320 | 5.330 | 5.330 | 107,800 |
| 2024-03-14 | 5.475 | 5.475 | 5.290 | 5.360 | 5.360 | 415,400 |
| 2024-03-13 | 5.480 | 5.625 | 5.125 | 5.435 | 5.435 | 1,153,100 |
| 2024-03-12 | 5.525 | 5.525 | 5.390 | 5.450 | 5.450 | 251,000 |
| 2024-03-11 | 5.605 | 5.605 | 5.385 | 5.460 | 5.460 | 449,000 |
| 2024-03-07 | 5.365 | 5.600 | 5.305 | 5.535 | 5.535 | 726,100 |
| 2024-03-06 | 5.490 | 5.490 | 5.275 | 5.395 | 5.395 | 700,600 |
| 2024-03-05 | 5.620 | 5.625 | 5.485 | 5.495 | 5.495 | 146,700 |
| 2024-03-04 | 5.540 | 5.655 | 5.470 | 5.545 | 5.545 | 528,600 |
| 2024-03-01 | 5.470 | 5.565 | 5.400 | 5.500 | 5.500 | 328,300 |
| 2024-02-29 | 5.430 | 5.595 | 5.385 | 5.420 | 5.420 | 307,800 |
| 2024-02-28 | 5.420 | 5.435 | 5.335 | 5.430 | 5.430 | 364,500 |
| 2024-02-27 | 5.405 | 5.505 | 5.380 | 5.395 | 5.395 | 113,400 |
| 2024-02-26 | 5.265 | 5.480 | 5.265 | 5.400 | 5.400 | 269,400 |
| 2024-02-22 | 5.270 | 5.335 | 5.210 | 5.210 | 5.210 | 247,000 |
| 2024-02-21 | 5.400 | 5.400 | 5.150 | 5.240 | 5.240 | 774,500 |
| 2024-02-20 | 5.595 | 5.595 | 5.360 | 5.390 | 5.390 | 313,500 |
| 2024-02-19 | 5.600 | 5.645 | 5.500 | 5.550 | 5.550 | 190,900 |
| 2024-02-16 | 5.565 | 5.590 | 5.490 | 5.585 | 5.585 | 266,000 |
| 2024-02-15 | 5.640 | 5.695 | 5.475 | 5.595 | 5.595 | 343,400 |
| 2024-02-14 | 5.565 | 5.640 | 5.550 | 5.600 | 5.600 | 235,100 |
| 2024-02-13 | 5.415 | 5.640 | 5.415 | 5.545 | 5.545 | 361,600 |
| 2024-02-12 | 5.550 | 5.565 | 5.355 | 5.410 | 5.410 | 778,800 |
| 2024-02-09 | 5.795 | 5.850 | 5.460 | 5.530 | 5.530 | 761,100 |
| 2024-02-08 | 5.805 | 5.845 | 5.740 | 5.755 | 5.755 | 197,900 |
| 2024-02-07 | 5.815 | 5.845 | 5.740 | 5.820 | 5.820 | 262,000 |
| 2024-02-06 | 5.835 | 5.835 | 5.675 | 5.790 | 5.790 | 347,500 |
| 2024-02-05 | 5.810 | 5.920 | 5.715 | 5.830 | 5.830 | 438,200 |
| 2024-02-02 | 5.855 | 5.895 | 5.805 | 5.805 | 5.805 | 174,000 |
| 2024-02-01 | 6.030 | 6.055 | 5.640 | 5.810 | 5.810 | 851,900 |
| 2024-01-31 | 6.100 | 6.140 | 5.895 | 6.020 | 6.020 | 587,100 |
| 2024-01-30 | 6.225 | 6.320 | 6.090 | 6.105 | 6.105 | 505,100 |
| 2024-01-29 | 6.150 | 6.300 | 6.100 | 6.225 | 6.225 | 1,010,600 |
| 2024-01-26 | 6.135 | 6.285 | 6.070 | 6.095 | 6.095 | 483,700 |
| 2024-01-25 | 6.165 | 6.180 | 6.040 | 6.125 | 6.125 | 365,400 |
| 2024-01-24 | 6.140 | 6.195 | 5.980 | 6.140 | 6.140 | 1,003,600 |
| 2024-01-23 | 6.150 | 6.150 | 6.015 | 6.125 | 6.125 | 305,700 |
| 2024-01-22 | 5.990 | 6.225 | 5.965 | 6.140 | 6.140 | 568,800 |
| 2024-01-19 | 6.045 | 6.075 | 5.825 | 5.985 | 5.985 | 426,800 |
| 2024-01-18 | 6.130 | 6.230 | 6.030 | 6.045 | 6.045 | 280,600 |
| 2024-01-17 | 5.940 | 6.285 | 5.940 | 6.145 | 6.145 | 1,355,900 |
| 2024-01-16 | 5.795 | 5.990 | 5.795 | 5.980 | 5.980 | 826,000 |
| 2024-01-15 | 6.000 | 6.250 | 5.625 | 5.795 | 5.795 | 1,538,100 |
| 2024-01-12 | 5.785 | 6.000 | 5.685 | 5.970 | 5.970 | 1,170,800 |
| 2024-01-11 | 5.700 | 5.790 | 5.490 | 5.720 | 5.720 | 488,200 |
| 2024-01-10 | 5.735 | 5.795 | 5.450 | 5.695 | 5.695 | 1,360,000 |
| 2024-01-09 | 5.530 | 5.750 | 5.410 | 5.650 | 5.650 | 868,200 |
| 2024-01-08 | 5.250 | 5.620 | 5.250 | 5.550 | 5.550 | 1,484,400 |
| 2024-01-05 | 5.200 | 5.355 | 5.050 | 5.260 | 5.260 | 572,500 |
| 2024-01-04 | 5.400 | 5.490 | 5.115 | 5.180 | 5.180 | 847,800 |
| 2024-01-03 | 5.020 | 5.350 | 5.020 | 5.300 | 5.300 | 473,300 |
| 2023-12-29 | 5.140 | 5.260 | 5.020 | 5.035 | 5.035 | 197,200 |
| 2023-12-28 | 5.300 | 5.360 | 5.060 | 5.140 | 5.140 | 460,600 |
| 2023-12-27 | 5.200 | 5.700 | 5.115 | 5.325 | 5.325 | 2,065,000 |
| 2023-12-26 | 5.165 | 5.310 | 4.920 | 5.165 | 5.165 | 1,034,400 |
| 2023-12-25 | 5.260 | 5.340 | 5.150 | 5.190 | 5.190 | 342,100 |
| 2023-12-22 | 5.300 | 5.345 | 5.020 | 5.265 | 5.265 | 766,300 |
| 2023-12-21 | 5.330 | 5.495 | 5.015 | 5.165 | 5.165 | 993,200 |
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.