Sakhalinenergo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.885	3.100	2.885	2.995	2.995	141,900
2022-07-25	2.885	2.910	2.870	2.885	2.885	40,900
2022-07-22	2.865	2.910	2.865	2.895	2.895	30,200
2022-07-21	2.870	2.870	2.835	2.845	2.845	6,900
2022-07-20	2.880	2.895	2.835	2.870	2.870	36,200
2022-07-19	2.845	2.880	2.810	2.875	2.875	60,900
2022-07-18	2.925	2.940	2.805	2.850	2.850	20,000
2022-07-15	2.875	2.945	2.835	2.880	2.880	52,100
2022-07-14	2.855	2.920	2.810	2.860	2.860	164,100
2022-07-13	2.855	2.870	2.795	2.855	2.855	145,200
2022-07-12	2.860	2.870	2.840	2.870	2.870	25,200
2022-07-11	2.900	2.900	2.805	2.825	2.825	50,500
2022-07-08	2.860	2.900	2.850	2.885	2.885	46,700
2022-07-07	2.900	2.910	2.830	2.860	2.860	50,500
2022-07-06	2.860	2.890	2.800	2.890	2.890	261,800
2022-07-05	2.885	2.930	2.840	2.865	2.865	113,300
2022-07-04	2.965	2.965	2.805	2.890	2.890	174,700
2022-07-01	2.960	2.990	2.760	2.870	2.870	205,100
2022-06-30	3.010	3.090	2.770	2.890	2.890	279,300
2022-06-29	3.145	3.145	2.970	3.025	3.025	23,200
2022-06-28	3.080	3.330	3.000	3.065	3.065	307,800
2022-06-27	2.980	3.135	2.960	3.080	3.080	143,300
2022-06-24	2.945	3.020	2.940	2.965	2.965	24,100
2022-06-23	2.955	3.000	2.935	2.980	2.980	60,700
2022-06-22	2.930	2.980	2.920	2.960	2.960	89,100
2022-06-21	3.005	3.080	2.850	2.930	2.930	650,700
2022-06-20	3.065	3.080	2.900	3.005	3.005	134,200
2022-06-17	2.995	3.050	2.935	3.050	3.050	141,200
2022-06-16	2.955	2.980	2.890	2.965	2.965	67,100
2022-06-15	2.925	3.000	2.900	2.975	2.975	26,600
2022-06-14	2.855	3.040	2.800	2.960	2.960	164,900
2022-06-10	3.035	3.070	2.900	2.980	2.980	75,500
2022-06-09	2.905	3.095	2.850	3.025	3.025	300,900
2022-06-08	3.140	3.140	2.885	2.905	2.905	822,400
2022-06-07	2.910	3.880	2.910	3.080	3.080	5,968,900
2022-06-06	2.850	2.850	2.715	2.785	2.785	20,800
2022-06-03	2.790	2.850	2.780	2.830	2.830	24,300
2022-06-02	2.835	2.850	2.775	2.800	2.800	18,000
2022-06-01	2.805	2.840	2.800	2.815	2.815	13,800
2022-05-31	2.820	2.840	2.800	2.820	2.820	7,700
2022-05-30	2.865	2.880	2.780	2.815	2.815	42,800
2022-05-27	2.860	2.890	2.850	2.890	2.890	28,700
2022-05-26	2.860	2.895	2.800	2.890	2.890	52,500
2022-05-25	2.790	2.870	2.790	2.860	2.860	80,400
2022-05-24	2.885	2.920	2.700	2.765	2.765	154,300
2022-05-23	2.920	2.935	2.830	2.900	2.900	202,200
2022-05-20	2.935	2.970	2.910	2.940	2.940	51,000
2022-05-19	2.880	2.965	2.880	2.960	2.960	43,100
2022-05-18	2.925	2.945	2.820	2.880	2.880	157,600
2022-05-17	2.870	2.950	2.870	2.930	2.930	129,800
2022-05-16	2.945	2.950	2.860	2.890	2.890	37,400
2022-05-13	2.860	2.910	2.860	2.905	2.905	50,600
2022-05-12	2.905	2.925	2.850	2.850	2.850	53,200
2022-05-11	2.905	2.970	2.875	2.905	2.905	57,100
2022-05-06	2.955	2.980	2.900	2.905	2.905	91,700
2022-05-05	2.930	2.980	2.895	2.965	2.965	121,000
2022-05-04	2.975	3.000	2.930	2.945	2.945	37,800
2022-04-29	2.965	2.980	2.950	2.960	2.960	14,000
2022-04-28	2.985	3.010	2.910	2.955	2.955	77,000
2022-04-27	2.925	3.020	2.915	2.995	2.995	139,500

← NewerPage 19 of 22 · 1,270 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.