Sakhalinenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	3.185	3.770	3.150	3.260	3.260	3,632,000
2023-01-11	3.145	3.250	3.050	3.180	3.180	665,600
2023-01-10	3.065	3.155	3.030	3.125	3.125	405,700
2023-01-09	3.030	3.120	3.030	3.065	3.065	107,200
2023-01-06	3.035	3.040	3.000	3.030	3.030	101,000
2023-01-05	3.040	3.040	3.005	3.035	3.035	67,000
2023-01-04	3.030	3.070	3.030	3.045	3.045	34,200
2023-01-03	3.050	3.095	3.020	3.060	3.060	62,000
2022-12-30	3.055	3.055	3.020	3.035	3.035	3,700
2022-12-29	3.025	3.060	2.990	3.045	3.045	100,600
2022-12-28	2.990	3.050	2.990	3.045	3.045	39,600
2022-12-27	3.055	3.055	2.995	2.995	2.995	178,300
2022-12-26	3.025	3.145	3.015	3.055	3.055	79,500
2022-12-23	3.100	3.115	3.010	3.035	3.035	249,500
2022-12-22	3.025	3.130	2.995	3.100	3.100	372,000
2022-12-21	3.110	3.150	3.030	3.045	3.045	55,500
2022-12-20	3.080	3.150	2.995	3.095	3.095	450,000
2022-12-19	2.990	3.080	2.970	3.080	3.080	404,000
2022-12-16	3.000	3.055	2.985	3.020	3.020	157,800
2022-12-15	2.990	3.000	2.975	3.000	3.000	74,500
2022-12-14	3.005	3.050	2.950	3.000	3.000	92,700
2022-12-13	3.000	3.025	2.985	3.000	3.000	107,000
2022-12-12	2.995	3.000	2.990	3.000	3.000	47,200
2022-12-09	3.055	3.055	2.995	3.000	3.000	82,200
2022-12-08	3.055	3.055	3.025	3.025	3.025	5,900
2022-12-07	3.025	3.060	3.020	3.050	3.050	7,900
2022-12-06	3.075	3.075	3.030	3.035	3.035	33,600
2022-12-05	3.080	3.100	3.000	3.075	3.075	50,900
2022-12-02	3.150	3.175	3.080	3.095	3.095	18,100
2022-12-01	3.160	3.180	3.110	3.140	3.140	3,400
2022-11-30	3.100	3.180	3.060	3.135	3.135	38,400
2022-11-29	3.105	3.195	3.050	3.070	3.070	62,800
2022-11-28	3.045	3.390	2.990	3.155	3.155	282,200
2022-11-25	3.040	3.180	2.965	3.045	3.045	121,300
2022-11-24	2.990	3.040	2.990	3.000	3.000	127,300
2022-11-23	2.975	2.995	2.910	2.985	2.985	92,000
2022-11-22	2.950	3.010	2.930	2.930	2.930	78,700
2022-11-21	2.890	2.950	2.870	2.925	2.925	40,300
2022-11-18	2.915	2.915	2.860	2.885	2.885	19,300
2022-11-17	2.940	2.950	2.865	2.900	2.900	44,700
2022-11-16	2.940	2.950	2.920	2.925	2.925	10,800
2022-11-15	2.980	3.005	2.900	2.940	2.940	95,300
2022-11-14	2.915	3.000	2.885	2.980	2.980	133,000
2022-11-11	2.890	2.970	2.850	2.910	2.910	57,200
2022-11-10	2.880	2.955	2.870	2.895	2.895	203,000
2022-11-09	2.925	2.925	2.840	2.875	2.875	45,300
2022-11-08	2.820	2.985	2.820	2.945	2.945	243,300
2022-11-07	2.865	2.895	2.745	2.830	2.830	271,800
2022-11-03	2.865	2.950	2.795	2.855	2.855	162,400
2022-11-02	2.855	2.950	2.850	2.875	2.875	104,700
2022-11-01	2.845	2.870	2.845	2.870	2.870	31,500
2022-10-31	2.875	2.945	2.710	2.835	2.835	138,300
2022-10-28	2.800	2.925	2.745	2.890	2.890	217,100
2022-10-27	2.845	2.870	2.720	2.795	2.795	135,000
2022-10-26	2.810	2.810	2.675	2.770	2.770	138,900
2022-10-25	2.770	2.860	2.655	2.795	2.795	146,800
2022-10-24	2.700	2.800	2.685	2.740	2.740	44,800
2022-10-21	2.760	2.770	2.620	2.670	2.670	56,200
2022-10-20	2.700	2.715	2.695	2.715	2.715	19,000
2022-10-19	2.720	2.720	2.660	2.685	2.685	22,400

← NewerPage 17 of 22 · 1,273 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.