Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2.885 | 2.980 | 2.885 | 2.925 | 2.925 | 91,700 |
| 2022-04-25 | 3.005 | 3.310 | 2.750 | 2.905 | 2.905 | 589,400 |
| 2022-04-22 | 3.080 | 3.110 | 3.030 | 3.060 | 3.060 | 41,800 |
| 2022-04-21 | 3.245 | 3.245 | 2.995 | 3.065 | 3.065 | 267,800 |
| 2022-04-20 | 3.300 | 3.900 | 3.065 | 3.120 | 3.120 | 1,906,100 |
| 2022-04-19 | 3.030 | 3.495 | 2.970 | 3.175 | 3.175 | 746,200 |
| 2022-04-18 | 3.055 | 3.145 | 2.950 | 3.025 | 3.025 | 123,700 |
| 2022-04-15 | 2.985 | 3.105 | 2.900 | 3.055 | 3.055 | 146,800 |
| 2022-04-14 | 2.990 | 3.145 | 2.955 | 3.010 | 3.010 | 297,400 |
| 2022-04-13 | 3.050 | 3.080 | 2.950 | 3.065 | 3.065 | 125,200 |
| 2022-04-12 | 2.990 | 3.280 | 2.930 | 3.055 | 3.055 | 77,300 |
| 2022-04-11 | 3.025 | 3.165 | 2.975 | 3.025 | 3.025 | 100,500 |
| 2022-04-08 | 3.020 | 3.120 | 3.000 | 3.045 | 3.045 | 127,200 |
| 2022-04-07 | 3.070 | 3.145 | 3.000 | 3.100 | 3.100 | 128,300 |
| 2022-04-06 | 3.090 | 3.160 | 2.985 | 3.060 | 3.060 | 125,600 |
| 2022-04-05 | 3.220 | 3.285 | 3.000 | 3.075 | 3.075 | 139,900 |
| 2022-04-04 | 3.245 | 3.260 | 2.995 | 3.210 | 3.210 | 311,600 |
| 2022-04-01 | 2.875 | 3.920 | 2.700 | 3.245 | 3.245 | 1,174,600 |
| 2022-03-31 | 2.680 | 2.955 | 2.640 | 2.950 | 2.950 | 210,000 |
| 2022-03-30 | 2.685 | 2.870 | 2.405 | 2.710 | 2.710 | 65,400 |
| 2022-03-29 | 2.910 | 2.910 | 2.500 | 2.655 | 2.655 | 176,300 |
| 2022-03-28 | 2.565 | 2.985 | 2.040 | 2.575 | 2.575 | 79,800 |
| 2022-03-25 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-24 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-23 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-22 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-21 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-18 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-17 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-16 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-15 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-14 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-11 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-10 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-09 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-04 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-03 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-02 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-03-01 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-02-28 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2022-02-25 | 2.845 | 3.055 | 2.105 | 2.795 | 2.795 | 136,700 |
| 2022-02-24 | 3.180 | 3.190 | 1.845 | 2.320 | 2.320 | 219,600 |
| 2022-02-23 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 0 |
| 2022-02-22 | 2.985 | 3.280 | 2.810 | 3.065 | 3.065 | 353,600 |
| 2022-02-21 | 3.495 | 3.510 | 3.000 | 3.110 | 3.110 | 287,600 |
| 2022-02-18 | 3.530 | 3.540 | 3.430 | 3.470 | 3.470 | 83,000 |
| 2022-02-17 | 3.520 | 3.520 | 3.490 | 3.505 | 3.505 | 69,900 |
| 2022-02-16 | 3.565 | 3.635 | 3.510 | 3.550 | 3.550 | 58,100 |
| 2022-02-15 | 3.565 | 3.675 | 3.520 | 3.550 | 3.550 | 49,000 |
| 2022-02-14 | 3.580 | 3.605 | 3.500 | 3.545 | 3.545 | 31,700 |
| 2022-02-11 | 3.720 | 3.720 | 3.520 | 3.545 | 3.545 | 84,700 |
| 2022-02-10 | 3.645 | 3.785 | 3.600 | 3.720 | 3.720 | 100,600 |
| 2022-02-09 | 3.530 | 3.650 | 3.530 | 3.610 | 3.610 | 41,300 |
| 2022-02-08 | 3.475 | 3.595 | 3.435 | 3.525 | 3.525 | 116,100 |
| 2022-02-07 | 3.440 | 3.475 | 3.415 | 3.455 | 3.455 | 37,600 |
| 2022-02-04 | 3.495 | 3.495 | 3.405 | 3.445 | 3.445 | 123,200 |
| 2022-02-03 | 3.550 | 3.600 | 3.465 | 3.480 | 3.480 | 114,300 |
| 2022-02-02 | 3.445 | 3.785 | 3.415 | 3.590 | 3.590 | 595,700 |
| 2022-02-01 | 3.500 | 3.550 | 3.410 | 3.445 | 3.445 | 108,300 |
| 2022-01-31 | 3.525 | 3.580 | 3.420 | 3.450 | 3.450 | 187,800 |
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.