Sakhalinenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	5.000	5.425	4.965	5.330	5.330	936,000
2023-12-19	4.925	5.060	4.900	4.960	4.960	301,800
2023-12-18	4.795	5.005	4.770	4.925	4.925	277,000
2023-12-15	4.660	4.800	4.510	4.770	4.770	262,200
2023-12-14	4.690	4.770	4.650	4.675	4.675	173,300
2023-12-13	4.670	4.830	4.650	4.670	4.670	449,300
2023-12-12	4.675	4.675	4.580	4.630	4.630	105,200
2023-12-11	4.805	4.860	4.530	4.690	4.690	358,500
2023-12-08	4.790	5.065	4.650	4.800	4.800	347,900
2023-12-07	4.795	4.840	4.530	4.785	4.785	443,700
2023-12-06	4.795	4.850	4.655	4.775	4.775	146,000
2023-12-05	4.800	4.925	4.580	4.790	4.790	985,400
2023-12-04	5.060	5.140	4.775	4.845	4.845	828,700
2023-12-01	5.225	5.335	5.130	5.160	5.160	229,400
2023-11-30	5.385	5.470	5.125	5.285	5.285	415,300
2023-11-29	5.370	5.600	5.300	5.380	5.380	503,200
2023-11-28	5.125	5.595	5.070	5.390	5.390	650,800
2023-11-27	5.370	5.455	5.050	5.175	5.175	386,800
2023-11-24	5.505	5.580	5.305	5.415	5.415	307,500
2023-11-23	5.835	5.835	5.305	5.500	5.500	453,900
2023-11-22	5.815	5.875	5.715	5.835	5.835	194,000
2023-11-21	5.925	5.925	5.810	5.815	5.815	338,800
2023-11-20	5.830	6.120	5.815	5.920	5.920	346,800
2023-11-17	5.970	6.000	5.810	5.850	5.850	294,200
2023-11-16	5.825	6.125	5.825	5.930	5.930	486,800
2023-11-15	5.530	5.895	5.375	5.810	5.810	946,600
2023-11-14	5.700	5.905	5.400	5.535	5.535	1,216,800
2023-11-13	6.090	6.130	5.600	5.780	5.780	1,398,400
2023-11-10	6.445	6.525	5.925	6.090	6.090	1,328,500
2023-11-09	6.200	6.520	6.190	6.355	6.355	920,000
2023-11-08	6.170	6.270	6.135	6.190	6.190	228,300
2023-11-07	6.220	6.450	6.110	6.170	6.170	478,800
2023-11-06	6.105	6.350	6.105	6.215	6.215	274,200
2023-11-03	6.230	6.360	6.105	6.250	6.250	236,000
2023-11-02	6.280	6.425	6.200	6.230	6.230	388,000
2023-11-01	6.250	6.335	6.035	6.280	6.280	461,700
2023-10-31	6.505	6.595	6.150	6.205	6.205	1,115,700
2023-10-30	6.635	6.805	6.450	6.515	6.515	600,500
2023-10-27	6.480	6.890	6.410	6.600	6.600	883,200
2023-10-26	6.725	6.900	6.350	6.400	6.400	683,700
2023-10-25	6.705	6.860	6.540	6.680	6.680	497,800
2023-10-24	6.925	6.925	6.685	6.780	6.780	325,800
2023-10-23	6.935	7.005	6.560	6.810	6.810	218,100
2023-10-20	7.130	7.130	6.830	6.935	6.935	405,200
2023-10-19	7.050	7.195	6.865	7.115	7.115	682,300
2023-10-18	6.965	7.250	6.855	7.005	7.005	1,057,900
2023-10-17	6.600	6.990	6.495	6.960	6.960	1,465,100
2023-10-16	6.705	6.705	6.440	6.560	6.560	514,900
2023-10-13	6.570	6.645	6.325	6.545	6.545	478,600
2023-10-12	6.735	6.735	6.500	6.505	6.505	580,800
2023-10-11	6.775	6.850	6.705	6.755	6.755	365,100
2023-10-10	6.690	6.895	6.560	6.645	6.645	553,900
2023-10-09	6.600	6.790	6.420	6.705	6.705	684,400
2023-10-06	6.720	6.860	6.285	6.520	6.520	1,193,700
2023-10-05	7.020	7.020	6.620	6.740	6.740	1,152,600
2023-10-04	7.180	7.180	6.915	7.020	7.020	790,900
2023-10-03	7.235	7.450	6.825	7.095	7.095	1,914,700
2023-10-02	7.565	7.570	7.210	7.265	7.265	591,900
2023-09-29	7.470	7.470	7.145	7.365	7.365	846,800
2023-09-28	7.100	8.240	7.015	7.380	7.380	5,851,100

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.