Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.680 | 4.680 | 4.570 | 4.630 | 4.630 | 502,300 |
| 2023-07-05 | 4.605 | 4.700 | 4.535 | 4.680 | 4.680 | 709,100 |
| 2023-07-04 | 4.565 | 4.630 | 4.505 | 4.605 | 4.605 | 651,400 |
| 2023-07-03 | 4.520 | 4.585 | 4.500 | 4.560 | 4.560 | 209,700 |
| 2023-06-30 | 4.595 | 4.600 | 4.520 | 4.545 | 4.545 | 259,500 |
| 2023-06-29 | 4.695 | 4.710 | 4.515 | 4.590 | 4.590 | 679,800 |
| 2023-06-28 | 4.695 | 4.720 | 4.505 | 4.560 | 4.560 | 1,476,300 |
| 2023-06-27 | 4.495 | 4.625 | 4.435 | 4.615 | 4.615 | 576,100 |
| 2023-06-26 | 4.580 | 4.700 | 4.395 | 4.470 | 4.470 | 1,092,500 |
| 2023-06-23 | 4.630 | 4.705 | 4.300 | 4.590 | 4.590 | 1,288,100 |
| 2023-06-22 | 4.815 | 4.830 | 4.565 | 4.705 | 4.705 | 1,619,600 |
| 2023-06-21 | 4.910 | 4.910 | 4.640 | 4.765 | 4.765 | 3,087,400 |
| 2023-06-20 | 4.625 | 4.950 | 4.455 | 4.900 | 4.900 | 4,241,200 |
| 2023-06-19 | 4.785 | 4.785 | 4.400 | 4.625 | 4.625 | 4,574,300 |
| 2023-06-16 | 5.180 | 5.490 | 4.600 | 4.745 | 4.745 | 10,772,200 |
| 2023-06-15 | 4.285 | 5.375 | 4.165 | 5.145 | 5.145 | 36,870,200 |
| 2023-06-14 | 4.160 | 4.260 | 4.120 | 4.260 | 4.260 | 638,500 |
| 2023-06-13 | 4.120 | 4.210 | 4.050 | 4.165 | 4.165 | 810,600 |
| 2023-06-09 | 4.085 | 4.170 | 4.075 | 4.100 | 4.100 | 428,400 |
| 2023-06-08 | 4.135 | 4.165 | 4.025 | 4.080 | 4.080 | 815,600 |
| 2023-06-07 | 4.100 | 4.200 | 4.045 | 4.135 | 4.135 | 681,800 |
| 2023-06-06 | 4.200 | 4.200 | 3.955 | 4.100 | 4.100 | 508,200 |
| 2023-06-05 | 4.270 | 4.275 | 4.105 | 4.150 | 4.150 | 382,400 |
| 2023-06-02 | 4.050 | 4.250 | 4.010 | 4.125 | 4.125 | 1,336,700 |
| 2023-06-01 | 4.110 | 4.120 | 3.970 | 4.030 | 4.030 | 327,000 |
| 2023-05-31 | 4.045 | 4.135 | 4.000 | 4.105 | 4.105 | 381,700 |
| 2023-05-30 | 4.150 | 4.195 | 4.000 | 4.035 | 4.035 | 831,800 |
| 2023-05-29 | 3.970 | 4.290 | 3.900 | 4.185 | 4.185 | 2,128,500 |
| 2023-05-26 | 3.895 | 4.045 | 3.815 | 3.965 | 3.965 | 615,100 |
| 2023-05-25 | 3.930 | 3.980 | 3.805 | 3.930 | 3.930 | 372,400 |
| 2023-05-24 | 3.985 | 3.995 | 3.895 | 3.960 | 3.960 | 265,100 |
| 2023-05-23 | 4.030 | 4.045 | 3.930 | 4.010 | 4.010 | 95,100 |
| 2023-05-22 | 4.160 | 4.165 | 3.970 | 4.030 | 4.030 | 574,000 |
| 2023-05-19 | 4.130 | 4.385 | 3.950 | 4.065 | 4.065 | 2,079,300 |
| 2023-05-18 | 4.040 | 4.355 | 3.950 | 4.115 | 4.115 | 2,460,200 |
| 2023-05-17 | 3.950 | 4.180 | 3.820 | 4.025 | 4.025 | 928,400 |
| 2023-05-16 | 3.850 | 4.100 | 3.850 | 3.965 | 3.965 | 679,700 |
| 2023-05-15 | 3.925 | 3.925 | 3.790 | 3.875 | 3.875 | 286,200 |
| 2023-05-12 | 3.885 | 3.920 | 3.770 | 3.860 | 3.860 | 272,100 |
| 2023-05-11 | 3.805 | 3.920 | 3.760 | 3.885 | 3.885 | 428,300 |
| 2023-05-10 | 3.765 | 3.840 | 3.680 | 3.835 | 3.835 | 515,700 |
| 2023-05-08 | 3.780 | 3.795 | 3.750 | 3.785 | 3.785 | 81,200 |
| 2023-05-05 | 3.740 | 3.785 | 3.600 | 3.725 | 3.725 | 157,000 |
| 2023-05-04 | 3.735 | 3.880 | 3.735 | 3.775 | 3.775 | 122,600 |
| 2023-05-03 | 3.920 | 3.935 | 3.655 | 3.755 | 3.755 | 586,500 |
| 2023-05-02 | 4.170 | 4.170 | 3.640 | 3.825 | 3.825 | 1,426,800 |
| 2023-04-28 | 4.335 | 4.335 | 4.065 | 4.095 | 4.095 | 969,100 |
| 2023-04-27 | 4.300 | 4.495 | 4.240 | 4.240 | 4.240 | 794,700 |
| 2023-04-26 | 4.165 | 4.480 | 4.115 | 4.345 | 4.345 | 2,735,400 |
| 2023-04-25 | 4.240 | 4.380 | 4.030 | 4.130 | 4.130 | 1,684,400 |
| 2023-04-24 | 3.970 | 4.350 | 3.870 | 4.155 | 4.155 | 3,495,400 |
| 2023-04-21 | 3.850 | 4.050 | 3.840 | 3.960 | 3.960 | 1,655,400 |
| 2023-04-20 | 3.830 | 3.920 | 3.790 | 3.830 | 3.830 | 504,200 |
| 2023-04-19 | 3.870 | 3.980 | 3.750 | 3.780 | 3.780 | 857,800 |
| 2023-04-18 | 3.915 | 4.105 | 3.760 | 3.850 | 3.850 | 1,365,800 |
| 2023-04-17 | 3.855 | 3.980 | 3.820 | 3.880 | 3.880 | 453,400 |
| 2023-04-14 | 3.895 | 3.965 | 3.800 | 3.835 | 3.835 | 447,100 |
| 2023-04-13 | 3.850 | 3.990 | 3.770 | 3.895 | 3.895 | 1,544,400 |
| 2023-04-12 | 3.715 | 3.950 | 3.655 | 3.850 | 3.850 | 1,572,400 |
| 2023-04-11 | 3.745 | 3.970 | 3.650 | 3.700 | 3.700 | 1,208,500 |
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.