Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.485 | 2.595 | 2.385 | 2.565 | 2.565 | 722,900 |
| 2026-07-24 | 2.400 | 2.480 | 2.335 | 2.390 | 2.390 | 157,900 |
| 2026-07-23 | 2.545 | 2.545 | 2.390 | 2.465 | 2.465 | 464,300 |
| 2026-07-22 | 2.485 | 2.625 | 2.430 | 2.505 | 2.505 | 246,600 |
| 2026-07-21 | 2.240 | 2.525 | 2.235 | 2.515 | 2.515 | 1,030,400 |
| 2026-07-20 | 2.160 | 2.275 | 2.090 | 2.170 | 2.170 | 1,060,400 |
| 2026-07-17 | 2.310 | 2.365 | 2.095 | 2.210 | 2.210 | 643,700 |
| 2026-07-16 | 2.535 | 2.535 | 2.305 | 2.330 | 2.330 | 121,600 |
| 2026-07-15 | 2.645 | 2.660 | 2.450 | 2.480 | 2.480 | 338,500 |
| 2026-07-14 | 2.545 | 2.610 | 2.545 | 2.590 | 2.590 | 137,400 |
| 2026-07-13 | 2.575 | 2.590 | 2.525 | 2.545 | 2.545 | 255,100 |
| 2026-07-10 | 2.550 | 2.570 | 2.530 | 2.550 | 2.550 | 58,400 |
| 2026-07-09 | 2.595 | 2.620 | 2.545 | 2.585 | 2.585 | 81,700 |
| 2026-07-08 | 2.700 | 2.700 | 2.575 | 2.600 | 2.600 | 80,800 |
| 2026-07-07 | 2.730 | 2.730 | 2.525 | 2.600 | 2.600 | 390,300 |
| 2026-07-06 | 2.840 | 2.840 | 2.620 | 2.665 | 2.665 | 571,000 |
| 2026-07-03 | 2.870 | 2.900 | 2.800 | 2.830 | 2.830 | 66,800 |
| 2026-07-02 | 2.985 | 2.995 | 2.845 | 2.910 | 2.910 | 80,700 |
| 2026-07-01 | 3.010 | 3.010 | 2.950 | 2.995 | 2.995 | 17,000 |
| 2026-06-30 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 51,300 |
| 2026-06-29 | 2.985 | 3.040 | 2.905 | 2.995 | 2.995 | 221,400 |
| 2026-06-26 | 3.000 | 3.055 | 2.820 | 2.885 | 2.885 | 184,500 |
| 2026-06-25 | 2.985 | 3.010 | 2.890 | 2.965 | 2.965 | 122,300 |
| 2026-06-24 | 3.045 | 3.060 | 2.925 | 2.935 | 2.935 | 82,700 |
| 2026-06-23 | 3.020 | 3.075 | 2.925 | 3.015 | 3.015 | 145,700 |
| 2026-06-22 | 3.190 | 3.190 | 2.880 | 2.930 | 2.930 | 436,600 |
| 2026-06-19 | 3.135 | 3.225 | 3.135 | 3.195 | 3.195 | 105,300 |
| 2026-06-18 | 3.195 | 3.195 | 3.130 | 3.155 | 3.155 | 126,600 |
| 2026-06-17 | 3.185 | 3.205 | 3.160 | 3.175 | 3.175 | 20,800 |
| 2026-06-16 | 3.260 | 3.270 | 3.155 | 3.185 | 3.185 | 314,500 |
| 2026-06-15 | 3.210 | 3.285 | 3.185 | 3.270 | 3.270 | 59,000 |
| 2026-06-11 | 3.205 | 3.220 | 3.175 | 3.190 | 3.190 | 56,600 |
| 2026-06-10 | 3.150 | 3.215 | 3.150 | 3.180 | 3.180 | 70,400 |
| 2026-06-09 | 3.180 | 3.225 | 3.150 | 3.180 | 3.180 | 178,800 |
| 2026-06-08 | 3.255 | 3.260 | 3.170 | 3.180 | 3.180 | 120,500 |
| 2026-06-05 | 3.290 | 3.325 | 3.215 | 3.235 | 3.235 | 47,700 |
| 2026-06-04 | 3.310 | 3.360 | 3.265 | 3.275 | 3.275 | 110,200 |
| 2026-06-03 | 3.375 | 3.375 | 3.260 | 3.330 | 3.330 | 67,300 |
| 2026-06-02 | 3.245 | 3.445 | 3.240 | 3.295 | 3.295 | 375,600 |
| 2026-06-01 | 3.155 | 3.290 | 3.155 | 3.255 | 3.255 | 625,600 |
| 2026-05-29 | 3.145 | 3.185 | 3.120 | 3.145 | 3.145 | 200,000 |
| 2026-05-28 | 3.270 | 3.270 | 3.125 | 3.185 | 3.185 | 341,000 |
| 2026-05-27 | 3.295 | 3.295 | 3.195 | 3.230 | 3.230 | 360,200 |
| 2026-05-26 | 3.410 | 3.465 | 3.205 | 3.290 | 3.290 | 619,600 |
| 2026-05-25 | 3.485 | 3.495 | 3.415 | 3.435 | 3.435 | 55,100 |
| 2026-05-22 | 3.530 | 3.530 | 3.445 | 3.495 | 3.495 | 160,600 |
| 2026-05-21 | 3.560 | 3.560 | 3.475 | 3.485 | 3.485 | 112,900 |
| 2026-05-20 | 3.580 | 3.700 | 3.480 | 3.505 | 3.505 | 791,200 |
| 2026-05-19 | 3.465 | 3.550 | 3.420 | 3.495 | 3.495 | 175,400 |
| 2026-05-18 | 3.520 | 3.550 | 3.460 | 3.510 | 3.510 | 213,400 |
| 2026-05-15 | 3.555 | 3.580 | 3.400 | 3.545 | 3.545 | 613,600 |
| 2026-05-14 | 3.545 | 3.580 | 3.500 | 3.535 | 3.535 | 357,400 |
| 2026-05-13 | 3.465 | 3.635 | 3.460 | 3.555 | 3.555 | 407,700 |
| 2026-05-12 | 3.500 | 3.555 | 3.450 | 3.505 | 3.505 | 749,500 |
| 2026-05-11 | 3.370 | 3.625 | 3.350 | 3.480 | 3.480 | 1,282,800 |
| 2026-05-08 | 3.295 | 3.420 | 3.290 | 3.375 | 3.375 | 665,100 |
| 2026-05-07 | 3.305 | 3.330 | 3.295 | 3.310 | 3.310 | 56,800 |
| 2026-05-06 | 3.310 | 3.340 | 3.285 | 3.325 | 3.325 | 61,500 |
| 2026-05-05 | 3.305 | 3.395 | 3.290 | 3.310 | 3.310 | 266,700 |
| 2026-05-04 | 3.400 | 3.410 | 3.285 | 3.340 | 3.340 | 773,700 |
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.