Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.635 | 3.635 | 3.450 | 3.490 | 3.490 | 77,600 |
| 2022-01-27 | 3.465 | 3.500 | 3.420 | 3.480 | 3.480 | 68,700 |
| 2022-01-26 | 3.420 | 3.550 | 3.410 | 3.445 | 3.445 | 110,600 |
| 2022-01-25 | 3.415 | 3.650 | 3.375 | 3.420 | 3.420 | 112,900 |
| 2022-01-24 | 3.540 | 3.555 | 3.375 | 3.380 | 3.380 | 149,700 |
| 2022-01-21 | 3.480 | 3.600 | 3.480 | 3.585 | 3.585 | 25,600 |
| 2022-01-20 | 3.500 | 3.585 | 3.495 | 3.555 | 3.555 | 158,600 |
| 2022-01-19 | 3.470 | 3.610 | 3.455 | 3.535 | 3.535 | 64,700 |
| 2022-01-18 | 3.715 | 3.715 | 3.350 | 3.475 | 3.475 | 267,700 |
| 2022-01-17 | 3.665 | 3.725 | 3.650 | 3.710 | 3.710 | 224,200 |
| 2022-01-14 | 3.760 | 3.760 | 3.660 | 3.720 | 3.720 | 53,300 |
| 2022-01-13 | 3.735 | 3.775 | 3.670 | 3.725 | 3.725 | 47,900 |
| 2022-01-12 | 3.780 | 3.865 | 3.735 | 3.765 | 3.765 | 55,800 |
| 2022-01-11 | 3.785 | 4.000 | 3.720 | 3.750 | 3.750 | 196,300 |
| 2022-01-10 | 3.805 | 3.865 | 3.740 | 3.800 | 3.800 | 19,100 |
| 2022-01-07 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2022-01-06 | 3.740 | 3.810 | 3.740 | 3.795 | 3.795 | 46,800 |
| 2022-01-05 | 3.795 | 3.800 | 3.760 | 3.765 | 3.765 | 26,500 |
| 2022-01-04 | 3.785 | 3.800 | 3.730 | 3.780 | 3.780 | 44,700 |
| 2022-01-03 | 3.730 | 3.770 | 3.640 | 3.765 | 3.765 | 99,400 |
| 2021-12-30 | 3.685 | 3.800 | 3.645 | 3.795 | 3.795 | 173,500 |
| 2021-12-29 | 3.665 | 3.685 | 3.640 | 3.670 | 3.670 | 54,500 |
| 2021-12-28 | 3.685 | 3.695 | 3.630 | 3.655 | 3.655 | 246,600 |
| 2021-12-27 | 3.735 | 3.750 | 3.615 | 3.670 | 3.670 | 138,400 |
| 2021-12-24 | 3.770 | 3.770 | 3.735 | 3.735 | 3.735 | 50,100 |
| 2021-12-23 | 3.790 | 3.840 | 3.770 | 3.775 | 3.775 | 51,400 |
| 2021-12-22 | 3.770 | 3.800 | 3.625 | 3.785 | 3.785 | 93,100 |
| 2021-12-21 | 3.800 | 3.815 | 3.700 | 3.775 | 3.775 | 83,000 |
| 2021-12-20 | 3.855 | 3.965 | 3.755 | 3.800 | 3.800 | 39,100 |
| 2021-12-17 | 3.740 | 3.865 | 3.740 | 3.815 | 3.815 | 29,900 |
| 2021-12-16 | 3.750 | 3.850 | 3.750 | 3.755 | 3.755 | 49,100 |
| 2021-12-15 | 3.700 | 3.740 | 3.700 | 3.715 | 3.715 | 194,000 |
| 2021-12-14 | 3.680 | 3.825 | 3.650 | 3.685 | 3.685 | 56,000 |
| 2021-12-13 | 3.795 | 3.820 | 3.670 | 3.715 | 3.715 | 165,700 |
| 2021-12-10 | 3.785 | 3.800 | 3.655 | 3.780 | 3.780 | 93,300 |
| 2021-12-09 | 3.705 | 3.900 | 3.650 | 3.815 | 3.815 | 118,900 |
| 2021-12-08 | 3.690 | 3.720 | 3.650 | 3.705 | 3.705 | 124,900 |
| 2021-12-07 | 3.765 | 3.785 | 3.600 | 3.600 | 3.600 | 162,800 |
| 2021-12-06 | 3.780 | 3.785 | 3.730 | 3.765 | 3.765 | 31,100 |
| 2021-12-03 | 3.775 | 3.780 | 3.740 | 3.740 | 3.740 | 76,500 |
| 2021-12-02 | 3.830 | 3.830 | 3.750 | 3.780 | 3.780 | 216,400 |
| 2021-12-01 | 3.810 | 3.965 | 3.675 | 3.820 | 3.820 | 473,700 |
| 2021-11-30 | 3.895 | 3.940 | 3.740 | 3.800 | 3.800 | 337,700 |
| 2021-11-29 | 3.960 | 4.010 | 3.900 | 3.900 | 3.900 | 163,600 |
| 2021-11-26 | 3.960 | 3.965 | 3.920 | 3.920 | 3.920 | 130,400 |
| 2021-11-25 | 3.935 | 4.090 | 3.900 | 3.980 | 3.980 | 114,600 |
| 2021-11-24 | 3.955 | 4.010 | 3.920 | 3.940 | 3.940 | 54,000 |
| 2021-11-23 | 3.950 | 4.000 | 3.905 | 3.950 | 3.950 | 114,000 |
| 2021-11-22 | 4.055 | 4.055 | 3.900 | 3.940 | 3.940 | 75,700 |
| 2021-11-19 | 4.075 | 4.110 | 3.940 | 4.030 | 4.030 | 199,100 |
| 2021-11-18 | 4.145 | 4.270 | 3.990 | 4.075 | 4.075 | 849,800 |
| 2021-11-17 | 4.185 | 4.285 | 4.100 | 4.145 | 4.145 | 97,600 |
| 2021-11-16 | 4.180 | 4.220 | 4.105 | 4.155 | 4.155 | 146,500 |
| 2021-11-15 | 4.120 | 4.175 | 4.075 | 4.165 | 4.165 | 197,700 |
| 2021-11-12 | 4.235 | 4.300 | 4.000 | 4.110 | 4.110 | 528,600 |
| 2021-11-11 | 4.325 | 4.390 | 3.900 | 4.105 | 4.105 | 1,131,700 |
| 2021-11-10 | 4.330 | 4.495 | 4.280 | 4.325 | 4.325 | 175,100 |
| 2021-11-09 | 4.275 | 4.405 | 4.275 | 4.280 | 4.280 | 186,400 |
| 2021-11-08 | 4.385 | 4.525 | 4.315 | 4.335 | 4.335 | 153,000 |
| 2021-11-05 | 4.345 | 4.410 | 4.200 | 4.330 | 4.330 | 213,300 |
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.