Sakhalinenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.735	2.775	2.690	2.715	2.715	56,400
2022-10-17	2.750	2.750	2.615	2.715	2.715	106,500
2022-10-14	2.785	2.785	2.640	2.700	2.700	30,500
2022-10-13	2.720	2.800	2.600	2.660	2.660	75,500
2022-10-12	2.525	2.750	2.525	2.725	2.725	289,000
2022-10-11	2.540	2.555	2.510	2.535	2.535	30,500
2022-10-10	2.440	2.590	2.410	2.555	2.555	141,100
2022-10-07	2.565	2.570	2.425	2.440	2.440	211,000
2022-10-06	2.630	2.695	2.550	2.585	2.585	126,000
2022-10-05	2.640	2.700	2.555	2.690	2.690	129,600
2022-10-04	2.515	2.650	2.515	2.615	2.615	89,400
2022-10-03	2.540	2.600	2.420	2.600	2.600	83,300
2022-09-30	2.525	2.630	2.460	2.475	2.475	251,000
2022-09-29	2.600	2.750	2.530	2.600	2.600	43,300
2022-09-28	2.665	2.815	2.515	2.660	2.660	156,200
2022-09-27	2.700	2.915	2.590	2.655	2.655	149,100
2022-09-26	2.835	2.965	2.640	2.700	2.700	195,600
2022-09-23	3.035	3.055	2.820	2.900	2.900	224,700
2022-09-22	3.090	3.180	2.960	2.970	2.970	238,000
2022-09-21	3.050	3.095	2.940	3.085	3.085	323,700
2022-09-20	3.255	3.290	3.100	3.180	3.180	491,700
2022-09-19	3.155	3.515	3.015	3.235	3.235	1,813,000
2022-09-16	3.240	3.300	3.045	3.090	3.090	2,505,500
2022-09-15	3.195	3.960	3.160	3.320	3.320	5,825,600
2022-09-14	3.140	3.195	3.060	3.195	3.195	134,500
2022-09-13	3.105	3.200	3.055	3.115	3.115	265,900
2022-09-12	3.105	3.105	3.015	3.065	3.065	177,300
2022-09-09	3.070	3.115	3.005	3.055	3.055	36,100
2022-09-08	3.010	3.235	3.000	3.050	3.050	194,900
2022-09-07	3.005	3.095	2.965	3.015	3.015	160,700
2022-09-06	3.020	3.050	2.980	3.015	3.015	265,600
2022-09-05	3.020	3.045	3.010	3.020	3.020	148,900
2022-09-02	3.080	3.080	3.000	3.020	3.020	62,400
2022-09-01	3.005	3.095	3.000	3.025	3.025	123,500
2022-08-31	2.930	3.000	2.930	3.000	3.000	75,100
2022-08-30	2.930	3.080	2.930	3.015	3.015	74,800
2022-08-29	2.975	3.100	2.950	3.070	3.070	59,500
2022-08-26	2.965	2.965	2.930	2.965	2.965	7,100
2022-08-25	2.975	2.975	2.870	2.965	2.965	31,700
2022-08-24	2.970	2.980	2.910	2.955	2.955	83,400
2022-08-23	2.935	2.965	2.920	2.955	2.955	8,200
2022-08-22	2.925	2.935	2.890	2.925	2.925	7,000
2022-08-19	2.925	2.950	2.880	2.900	2.900	40,000
2022-08-18	2.930	2.980	2.920	2.940	2.940	29,700
2022-08-17	2.930	2.980	2.910	2.960	2.960	158,700
2022-08-16	2.935	2.935	2.850	2.920	2.920	78,600
2022-08-15	2.965	2.965	2.885	2.930	2.930	56,800
2022-08-12	2.855	2.925	2.855	2.920	2.920	54,800
2022-08-11	2.975	2.995	2.880	2.885	2.885	70,800
2022-08-10	2.820	3.000	2.800	2.890	2.890	165,900
2022-08-09	2.850	2.855	2.800	2.850	2.850	69,100
2022-08-08	2.905	2.930	2.800	2.850	2.850	544,900
2022-08-05	2.945	2.965	2.900	2.915	2.915	75,000
2022-08-04	3.005	3.045	2.930	2.940	2.940	168,300
2022-08-03	2.950	3.020	2.950	3.005	3.005	109,200
2022-08-02	2.925	2.955	2.905	2.940	2.940	12,100
2022-08-01	2.950	3.055	2.900	2.935	2.935	50,800
2022-07-29	2.975	3.050	2.930	2.950	2.950	52,100
2022-07-28	2.950	3.070	2.935	2.970	2.970	27,100
2022-07-27	3.040	3.040	2.920	2.930	2.930	86,300

← NewerPage 18 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.