Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.335 | 3.405 | 3.330 | 3.395 | 3.395 | 228,300 |
| 2026-04-29 | 3.385 | 3.515 | 3.250 | 3.320 | 3.320 | 697,300 |
| 2026-04-28 | 3.375 | 3.575 | 3.290 | 3.440 | 3.440 | 2,177,500 |
| 2026-04-27 | 3.330 | 3.395 | 3.310 | 3.340 | 3.340 | 137,100 |
| 2026-04-24 | 3.305 | 3.410 | 3.305 | 3.330 | 3.330 | 246,200 |
| 2026-04-23 | 3.285 | 3.340 | 3.280 | 3.320 | 3.320 | 238,700 |
| 2026-04-22 | 3.285 | 3.315 | 3.270 | 3.305 | 3.305 | 125,200 |
| 2026-04-21 | 3.275 | 3.315 | 3.250 | 3.275 | 3.275 | 254,500 |
| 2026-04-20 | 3.320 | 3.325 | 3.280 | 3.300 | 3.300 | 100,700 |
| 2026-04-17 | 3.335 | 3.425 | 3.240 | 3.300 | 3.300 | 461,300 |
| 2026-04-16 | 3.315 | 3.365 | 3.270 | 3.335 | 3.335 | 290,900 |
| 2026-04-15 | 3.370 | 3.390 | 3.310 | 3.365 | 3.365 | 155,600 |
| 2026-04-14 | 3.300 | 3.335 | 3.300 | 3.335 | 3.335 | 69,200 |
| 2026-04-13 | 3.335 | 3.380 | 3.285 | 3.290 | 3.290 | 164,900 |
| 2026-04-10 | 3.330 | 3.465 | 3.290 | 3.365 | 3.365 | 647,700 |
| 2026-04-09 | 3.350 | 3.350 | 3.270 | 3.305 | 3.305 | 46,400 |
| 2026-04-08 | 3.310 | 3.365 | 3.285 | 3.310 | 3.310 | 28,000 |
| 2026-04-07 | 3.380 | 3.380 | 3.310 | 3.315 | 3.315 | 89,400 |
| 2026-04-06 | 3.340 | 3.390 | 3.265 | 3.330 | 3.330 | 301,200 |
| 2026-04-03 | 3.320 | 3.390 | 3.305 | 3.345 | 3.345 | 152,900 |
| 2026-04-02 | 3.290 | 3.320 | 3.290 | 3.320 | 3.320 | 110,600 |
| 2026-04-01 | 3.220 | 3.290 | 3.220 | 3.265 | 3.265 | 167,400 |
| 2026-03-31 | 3.250 | 3.300 | 3.205 | 3.210 | 3.210 | 340,200 |
| 2026-03-30 | 3.280 | 3.345 | 3.215 | 3.235 | 3.235 | 396,700 |
| 2026-03-27 | 3.360 | 3.440 | 3.270 | 3.360 | 3.360 | 523,300 |
| 2026-03-26 | 3.380 | 3.400 | 3.330 | 3.385 | 3.385 | 303,400 |
| 2026-03-25 | 3.385 | 3.485 | 3.325 | 3.390 | 3.390 | 346,500 |
| 2026-03-24 | 3.250 | 3.390 | 3.235 | 3.350 | 3.350 | 553,100 |
| 2026-03-23 | 3.360 | 3.395 | 3.215 | 3.290 | 3.290 | 380,700 |
| 2026-03-20 | 3.415 | 3.445 | 3.350 | 3.400 | 3.400 | 145,000 |
| 2026-03-19 | 3.395 | 3.450 | 3.365 | 3.385 | 3.385 | 112,500 |
| 2026-03-18 | 3.375 | 3.390 | 3.340 | 3.355 | 3.355 | 48,000 |
| 2026-03-17 | 3.320 | 3.425 | 3.320 | 3.370 | 3.370 | 334,400 |
| 2026-03-16 | 3.370 | 3.370 | 3.290 | 3.350 | 3.350 | 368,000 |
| 2026-03-13 | 3.325 | 3.355 | 3.310 | 3.330 | 3.330 | 238,300 |
| 2026-03-12 | 3.245 | 3.380 | 3.245 | 3.315 | 3.315 | 125,400 |
| 2026-03-11 | 3.270 | 3.350 | 3.250 | 3.310 | 3.310 | 169,300 |
| 2026-03-10 | 3.250 | 3.295 | 3.230 | 3.255 | 3.255 | 408,200 |
| 2026-03-09 | 3.300 | 3.300 | 3.190 | 3.220 | 3.220 | 400,300 |
| 2026-03-06 | 3.310 | 3.340 | 3.200 | 3.220 | 3.220 | 564,100 |
| 2026-03-05 | 3.405 | 3.420 | 3.245 | 3.310 | 3.310 | 1,612,000 |
| 2026-03-04 | 3.405 | 3.605 | 3.405 | 3.435 | 3.435 | 306,500 |
| 2026-03-03 | 3.460 | 3.460 | 3.405 | 3.435 | 3.435 | 159,200 |
| 2026-03-02 | 3.550 | 3.595 | 3.455 | 3.480 | 3.480 | 369,600 |
| 2026-02-27 | 3.560 | 3.580 | 3.550 | 3.565 | 3.565 | 37,400 |
| 2026-02-26 | 3.565 | 3.590 | 3.555 | 3.560 | 3.560 | 53,200 |
| 2026-02-25 | 3.545 | 3.645 | 3.530 | 3.550 | 3.550 | 273,400 |
| 2026-02-24 | 3.575 | 3.620 | 3.480 | 3.510 | 3.510 | 917,000 |
| 2026-02-20 | 3.580 | 3.630 | 3.580 | 3.585 | 3.585 | 66,300 |
| 2026-02-19 | 3.705 | 3.720 | 3.560 | 3.620 | 3.620 | 641,500 |
| 2026-02-18 | 3.815 | 3.845 | 3.685 | 3.820 | 3.820 | 704,100 |
| 2026-02-17 | 3.700 | 3.840 | 3.665 | 3.815 | 3.815 | 460,900 |
| 2026-02-16 | 3.635 | 3.700 | 3.630 | 3.665 | 3.665 | 184,600 |
| 2026-02-13 | 3.550 | 3.675 | 3.540 | 3.605 | 3.605 | 180,200 |
| 2026-02-12 | 3.540 | 3.680 | 3.540 | 3.595 | 3.595 | 181,400 |
| 2026-02-11 | 3.500 | 3.645 | 3.410 | 3.540 | 3.540 | 330,100 |
| 2026-02-10 | 3.480 | 3.540 | 3.470 | 3.500 | 3.500 | 15,000 |
| 2026-02-09 | 3.440 | 3.585 | 3.440 | 3.480 | 3.480 | 108,000 |
| 2026-02-06 | 3.505 | 3.620 | 3.375 | 3.520 | 3.520 | 371,500 |
| 2026-02-05 | 3.490 | 3.540 | 3.415 | 3.445 | 3.445 | 61,200 |
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.