Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.100 | 8.240 | 7.015 | 7.380 | 7.380 | 5,851,100 |
| 2023-09-27 | 6.965 | 6.995 | 6.755 | 6.960 | 6.960 | 945,100 |
| 2023-09-26 | 6.945 | 6.985 | 6.600 | 6.765 | 6.765 | 458,300 |
| 2023-09-25 | 7.000 | 7.000 | 6.210 | 6.905 | 6.905 | 1,019,900 |
| 2023-09-22 | 6.500 | 7.465 | 6.255 | 6.690 | 6.690 | 8,388,500 |
| 2023-09-21 | 6.650 | 7.135 | 6.200 | 6.200 | 6.200 | 963,300 |
| 2023-09-20 | 7.000 | 7.145 | 6.000 | 6.790 | 6.790 | 2,495,900 |
| 2023-09-19 | 7.890 | 7.895 | 6.975 | 7.105 | 7.105 | 1,139,900 |
| 2023-09-18 | 8.410 | 8.410 | 7.500 | 7.570 | 7.570 | 2,435,700 |
| 2023-09-15 | 7.060 | 7.790 | 6.820 | 7.645 | 7.645 | 1,823,800 |
| 2023-09-14 | 8.700 | 9.100 | 6.320 | 7.445 | 7.445 | 6,023,100 |
| 2023-09-13 | 8.845 | 8.990 | 8.210 | 8.525 | 8.525 | 2,779,400 |
| 2023-09-12 | 8.165 | 9.400 | 7.955 | 8.560 | 8.560 | 12,695,300 |
| 2023-09-11 | 8.000 | 8.395 | 7.810 | 7.900 | 7.900 | 1,414,900 |
| 2023-09-08 | 8.020 | 8.295 | 7.650 | 8.000 | 8.000 | 1,536,900 |
| 2023-09-07 | 8.480 | 8.675 | 7.755 | 8.110 | 8.110 | 1,814,200 |
| 2023-09-06 | 8.930 | 8.940 | 8.320 | 8.480 | 8.480 | 1,374,600 |
| 2023-09-05 | 9.085 | 9.290 | 8.280 | 8.700 | 8.700 | 4,191,800 |
| 2023-09-04 | 7.900 | 9.700 | 7.900 | 8.790 | 8.790 | 16,494,200 |
| 2023-09-01 | 7.085 | 8.875 | 6.955 | 7.800 | 7.800 | 22,530,700 |
| 2023-08-31 | 7.000 | 7.100 | 6.930 | 7.065 | 7.065 | 903,900 |
| 2023-08-30 | 7.150 | 7.160 | 6.915 | 7.000 | 7.000 | 841,700 |
| 2023-08-29 | 7.550 | 7.700 | 6.855 | 7.100 | 7.100 | 3,732,000 |
| 2023-08-28 | 7.185 | 7.700 | 6.965 | 7.400 | 7.400 | 4,087,000 |
| 2023-08-25 | 6.875 | 6.995 | 6.760 | 6.975 | 6.975 | 1,379,000 |
| 2023-08-24 | 6.870 | 6.915 | 6.700 | 6.805 | 6.805 | 750,600 |
| 2023-08-23 | 6.970 | 7.060 | 6.370 | 6.870 | 6.870 | 2,189,000 |
| 2023-08-22 | 7.185 | 7.185 | 6.620 | 6.840 | 6.840 | 2,177,800 |
| 2023-08-21 | 6.310 | 7.100 | 6.065 | 6.840 | 6.840 | 6,088,000 |
| 2023-08-18 | 6.130 | 6.240 | 6.000 | 6.095 | 6.095 | 447,600 |
| 2023-08-17 | 6.000 | 6.090 | 5.800 | 6.070 | 6.070 | 879,200 |
| 2023-08-16 | 6.015 | 6.345 | 5.700 | 5.910 | 5.910 | 1,897,000 |
| 2023-08-15 | 6.585 | 6.585 | 6.010 | 6.250 | 6.250 | 1,795,300 |
| 2023-08-14 | 6.665 | 6.850 | 6.165 | 6.470 | 6.470 | 1,940,900 |
| 2023-08-11 | 6.515 | 6.735 | 6.085 | 6.630 | 6.630 | 1,848,800 |
| 2023-08-10 | 7.890 | 8.195 | 5.575 | 6.515 | 6.515 | 9,287,300 |
| 2023-08-09 | 6.490 | 7.900 | 6.435 | 7.700 | 7.700 | 11,461,100 |
| 2023-08-08 | 6.500 | 6.500 | 5.850 | 6.450 | 6.450 | 4,590,600 |
| 2023-08-07 | 5.520 | 6.495 | 5.520 | 6.365 | 6.365 | 5,090,300 |
| 2023-08-04 | 5.940 | 6.000 | 5.460 | 5.660 | 5.660 | 3,613,000 |
| 2023-08-03 | 5.870 | 5.990 | 5.530 | 5.880 | 5.880 | 1,925,200 |
| 2023-08-02 | 5.400 | 5.995 | 5.355 | 5.845 | 5.845 | 8,482,500 |
| 2023-08-01 | 5.370 | 5.450 | 5.135 | 5.425 | 5.425 | 1,440,300 |
| 2023-07-31 | 5.310 | 5.485 | 5.200 | 5.295 | 5.295 | 1,717,800 |
| 2023-07-28 | 5.165 | 5.400 | 5.105 | 5.275 | 5.275 | 2,379,400 |
| 2023-07-27 | 5.120 | 5.150 | 5.025 | 5.145 | 5.145 | 1,342,800 |
| 2023-07-26 | 5.175 | 5.200 | 5.000 | 5.085 | 5.085 | 1,710,900 |
| 2023-07-25 | 5.060 | 5.150 | 4.995 | 5.140 | 5.140 | 2,682,300 |
| 2023-07-24 | 4.875 | 5.045 | 4.705 | 4.970 | 4.970 | 2,260,700 |
| 2023-07-21 | 4.805 | 4.820 | 4.630 | 4.820 | 4.820 | 817,700 |
| 2023-07-20 | 4.910 | 4.935 | 4.700 | 4.810 | 4.810 | 1,720,700 |
| 2023-07-19 | 4.645 | 4.945 | 4.500 | 4.845 | 4.845 | 3,733,800 |
| 2023-07-18 | 4.645 | 4.735 | 4.610 | 4.670 | 4.670 | 1,192,700 |
| 2023-07-17 | 4.565 | 4.630 | 4.565 | 4.625 | 4.625 | 894,100 |
| 2023-07-14 | 4.500 | 4.640 | 4.450 | 4.575 | 4.575 | 1,060,700 |
| 2023-07-13 | 4.550 | 4.550 | 4.350 | 4.510 | 4.510 | 903,000 |
| 2023-07-12 | 4.480 | 4.550 | 4.410 | 4.550 | 4.550 | 556,800 |
| 2023-07-11 | 4.580 | 4.580 | 4.140 | 4.495 | 4.495 | 1,057,900 |
| 2023-07-10 | 4.580 | 4.580 | 4.505 | 4.540 | 4.540 | 466,600 |
| 2023-07-07 | 4.630 | 4.635 | 4.565 | 4.580 | 4.580 | 322,800 |
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.