Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 3.840 | 3.850 | 3.675 | 3.780 | 3.780 | 692,200 |
| 2023-04-07 | 3.630 | 3.950 | 3.540 | 3.800 | 3.800 | 2,545,500 |
| 2023-04-06 | 3.520 | 3.690 | 3.505 | 3.610 | 3.610 | 1,495,400 |
| 2023-04-05 | 3.485 | 3.645 | 3.450 | 3.525 | 3.525 | 509,000 |
| 2023-04-04 | 3.555 | 3.660 | 3.400 | 3.480 | 3.480 | 958,600 |
| 2023-04-03 | 3.475 | 3.555 | 3.445 | 3.535 | 3.535 | 365,400 |
| 2023-03-31 | 3.500 | 3.500 | 3.420 | 3.465 | 3.465 | 230,800 |
| 2023-03-30 | 3.545 | 3.595 | 3.455 | 3.480 | 3.480 | 521,400 |
| 2023-03-29 | 3.415 | 3.670 | 3.415 | 3.545 | 3.545 | 1,218,400 |
| 2023-03-28 | 3.465 | 3.480 | 3.380 | 3.420 | 3.420 | 277,800 |
| 2023-03-27 | 3.415 | 3.460 | 3.410 | 3.435 | 3.435 | 508,600 |
| 2023-03-24 | 3.425 | 3.430 | 3.385 | 3.410 | 3.410 | 257,700 |
| 2023-03-23 | 3.390 | 3.465 | 3.375 | 3.420 | 3.420 | 285,600 |
| 2023-03-22 | 3.415 | 3.420 | 3.390 | 3.395 | 3.395 | 83,600 |
| 2023-03-21 | 3.435 | 3.450 | 3.400 | 3.425 | 3.425 | 90,300 |
| 2023-03-20 | 3.380 | 3.440 | 3.380 | 3.435 | 3.435 | 145,400 |
| 2023-03-17 | 3.435 | 3.495 | 3.325 | 3.385 | 3.385 | 311,000 |
| 2023-03-16 | 3.475 | 3.500 | 3.400 | 3.425 | 3.425 | 82,300 |
| 2023-03-15 | 3.465 | 3.530 | 3.465 | 3.490 | 3.490 | 126,100 |
| 2023-03-14 | 3.495 | 3.545 | 3.420 | 3.460 | 3.460 | 120,500 |
| 2023-03-13 | 3.540 | 3.550 | 3.475 | 3.495 | 3.495 | 136,000 |
| 2023-03-10 | 3.485 | 3.540 | 3.455 | 3.520 | 3.520 | 411,100 |
| 2023-03-09 | 3.460 | 3.525 | 3.425 | 3.485 | 3.485 | 251,200 |
| 2023-03-07 | 3.485 | 3.495 | 3.400 | 3.415 | 3.415 | 210,800 |
| 2023-03-06 | 3.450 | 3.525 | 3.350 | 3.485 | 3.485 | 646,300 |
| 2023-03-03 | 3.375 | 3.440 | 3.350 | 3.440 | 3.440 | 621,100 |
| 2023-03-02 | 3.430 | 3.430 | 3.350 | 3.375 | 3.375 | 249,100 |
| 2023-03-01 | 3.400 | 3.490 | 3.350 | 3.415 | 3.415 | 386,300 |
| 2023-02-28 | 3.400 | 3.400 | 3.360 | 3.390 | 3.390 | 132,800 |
| 2023-02-27 | 3.385 | 3.405 | 3.290 | 3.400 | 3.400 | 408,200 |
| 2023-02-24 | 3.355 | 3.395 | 3.265 | 3.355 | 3.355 | 126,200 |
| 2023-02-22 | 3.350 | 3.370 | 3.240 | 3.345 | 3.345 | 347,900 |
| 2023-02-21 | 3.335 | 3.445 | 3.260 | 3.360 | 3.360 | 439,300 |
| 2023-02-20 | 3.500 | 3.500 | 3.300 | 3.330 | 3.330 | 410,300 |
| 2023-02-17 | 3.595 | 3.605 | 3.395 | 3.500 | 3.500 | 268,200 |
| 2023-02-16 | 3.460 | 3.700 | 3.450 | 3.540 | 3.540 | 1,527,000 |
| 2023-02-15 | 3.285 | 3.780 | 3.200 | 3.405 | 3.405 | 3,440,900 |
| 2023-02-14 | 3.405 | 3.420 | 3.250 | 3.295 | 3.295 | 580,400 |
| 2023-02-13 | 3.390 | 3.410 | 3.335 | 3.405 | 3.405 | 224,200 |
| 2023-02-10 | 3.400 | 3.405 | 3.310 | 3.370 | 3.370 | 173,500 |
| 2023-02-09 | 3.365 | 3.440 | 3.200 | 3.375 | 3.375 | 741,200 |
| 2023-02-08 | 3.410 | 3.450 | 3.300 | 3.380 | 3.380 | 468,700 |
| 2023-02-07 | 3.475 | 3.515 | 3.270 | 3.415 | 3.415 | 1,102,700 |
| 2023-02-06 | 3.265 | 3.885 | 3.265 | 3.470 | 3.470 | 3,368,200 |
| 2023-02-03 | 3.365 | 3.400 | 3.185 | 3.255 | 3.255 | 223,800 |
| 2023-02-02 | 3.445 | 3.550 | 3.295 | 3.315 | 3.315 | 606,600 |
| 2023-02-01 | 3.170 | 3.345 | 3.120 | 3.325 | 3.325 | 738,800 |
| 2023-01-31 | 3.170 | 3.170 | 3.080 | 3.160 | 3.160 | 215,100 |
| 2023-01-30 | 3.200 | 3.215 | 3.080 | 3.150 | 3.150 | 575,800 |
| 2023-01-27 | 3.185 | 3.185 | 3.070 | 3.100 | 3.100 | 506,500 |
| 2023-01-26 | 3.160 | 3.240 | 3.160 | 3.175 | 3.175 | 90,800 |
| 2023-01-25 | 3.165 | 3.335 | 3.105 | 3.155 | 3.155 | 658,000 |
| 2023-01-24 | 3.205 | 3.225 | 3.120 | 3.160 | 3.160 | 699,400 |
| 2023-01-23 | 3.220 | 3.310 | 3.180 | 3.230 | 3.230 | 299,900 |
| 2023-01-20 | 3.275 | 3.280 | 3.205 | 3.240 | 3.240 | 64,400 |
| 2023-01-19 | 3.250 | 3.290 | 3.165 | 3.210 | 3.210 | 123,900 |
| 2023-01-18 | 3.260 | 3.295 | 3.200 | 3.245 | 3.245 | 125,900 |
| 2023-01-17 | 3.180 | 3.360 | 3.170 | 3.215 | 3.215 | 298,900 |
| 2023-01-16 | 3.180 | 3.330 | 3.180 | 3.215 | 3.215 | 319,800 |
| 2023-01-13 | 3.280 | 3.345 | 3.100 | 3.150 | 3.150 | 643,100 |
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.