Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.490 | 3.540 | 3.415 | 3.445 | 3.445 | 61,200 |
| 2026-02-04 | 3.610 | 3.630 | 3.455 | 3.565 | 3.565 | 496,500 |
| 2026-02-03 | 3.580 | 3.640 | 3.555 | 3.570 | 3.570 | 706,700 |
| 2026-02-02 | 3.650 | 3.830 | 3.345 | 3.700 | 3.700 | 2,489,000 |
| 2026-01-30 | 3.500 | 3.865 | 3.500 | 3.690 | 3.690 | 2,554,300 |
| 2026-01-29 | 3.510 | 3.665 | 3.495 | 3.520 | 3.520 | 1,160,700 |
| 2026-01-28 | 3.500 | 3.575 | 3.500 | 3.540 | 3.540 | 249,200 |
| 2026-01-27 | 3.505 | 3.530 | 3.465 | 3.495 | 3.495 | 302,300 |
| 2026-01-26 | 3.515 | 3.550 | 3.405 | 3.485 | 3.485 | 599,800 |
| 2026-01-23 | 3.470 | 3.550 | 3.385 | 3.495 | 3.495 | 189,200 |
| 2026-01-22 | 3.500 | 3.570 | 3.460 | 3.485 | 3.485 | 396,000 |
| 2026-01-21 | 3.495 | 3.550 | 3.470 | 3.480 | 3.480 | 298,400 |
| 2026-01-20 | 3.405 | 3.560 | 3.400 | 3.495 | 3.495 | 495,500 |
| 2026-01-19 | 3.360 | 3.450 | 3.345 | 3.425 | 3.425 | 380,400 |
| 2026-01-16 | 3.225 | 3.395 | 3.225 | 3.315 | 3.315 | 642,900 |
| 2026-01-15 | 3.265 | 3.285 | 3.230 | 3.255 | 3.255 | 104,000 |
| 2026-01-14 | 3.245 | 3.295 | 3.245 | 3.265 | 3.265 | 101,200 |
| 2026-01-13 | 3.250 | 3.275 | 3.245 | 3.250 | 3.250 | 62,900 |
| 2026-01-12 | 3.260 | 3.270 | 3.195 | 3.220 | 3.220 | 201,600 |
| 2026-01-09 | 3.220 | 3.265 | 3.220 | 3.240 | 3.240 | 84,200 |
| 2026-01-08 | 3.225 | 3.275 | 3.210 | 3.245 | 3.245 | 224,700 |
| 2026-01-06 | 3.200 | 3.260 | 3.200 | 3.205 | 3.205 | 175,300 |
| 2026-01-05 | 3.200 | 3.220 | 3.180 | 3.215 | 3.215 | 42,200 |
| 2025-12-30 | 3.210 | 3.210 | 3.175 | 3.190 | 3.190 | 49,000 |
| 2025-12-29 | 3.175 | 3.215 | 3.155 | 3.180 | 3.180 | 215,800 |
| 2025-12-26 | 3.160 | 3.230 | 3.160 | 3.190 | 3.190 | 172,600 |
| 2025-12-25 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 197,800 |
| 2025-12-24 | 3.175 | 3.190 | 3.155 | 3.175 | 3.175 | 115,400 |
| 2025-12-23 | 3.180 | 3.200 | 3.170 | 3.175 | 3.175 | 210,400 |
| 2025-12-22 | 3.195 | 3.225 | 3.150 | 3.170 | 3.170 | 425,700 |
| 2025-12-19 | 3.195 | 3.235 | 3.160 | 3.180 | 3.180 | 245,400 |
| 2025-12-18 | 3.250 | 3.250 | 3.160 | 3.190 | 3.190 | 500,900 |
| 2025-12-17 | 3.255 | 3.285 | 3.200 | 3.235 | 3.235 | 141,100 |
| 2025-12-16 | 3.270 | 3.295 | 3.245 | 3.295 | 3.295 | 67,800 |
| 2025-12-15 | 3.260 | 3.290 | 3.220 | 3.275 | 3.275 | 133,600 |
| 2025-12-12 | 3.320 | 3.340 | 3.210 | 3.250 | 3.250 | 346,000 |
| 2025-12-11 | 3.340 | 3.380 | 3.310 | 3.350 | 3.350 | 380,800 |
| 2025-12-10 | 3.260 | 3.355 | 3.235 | 3.290 | 3.290 | 400,200 |
| 2025-12-09 | 3.215 | 3.290 | 3.210 | 3.255 | 3.255 | 235,100 |
| 2025-12-08 | 3.230 | 3.265 | 3.190 | 3.260 | 3.260 | 204,100 |
| 2025-12-05 | 3.205 | 3.230 | 3.180 | 3.215 | 3.215 | 253,100 |
| 2025-12-04 | 3.145 | 3.250 | 3.145 | 3.195 | 3.195 | 164,100 |
| 2025-12-03 | 3.175 | 3.180 | 3.135 | 3.155 | 3.155 | 76,100 |
| 2025-12-02 | 3.185 | 3.190 | 3.170 | 3.170 | 3.170 | 154,200 |
| 2025-12-01 | 3.175 | 3.205 | 3.140 | 3.170 | 3.170 | 241,700 |
| 2025-11-28 | 3.145 | 3.195 | 3.145 | 3.165 | 3.165 | 45,800 |
| 2025-11-27 | 3.180 | 3.195 | 3.140 | 3.165 | 3.165 | 69,000 |
| 2025-11-26 | 3.195 | 3.220 | 3.160 | 3.190 | 3.190 | 102,500 |
| 2025-11-25 | 3.190 | 3.210 | 3.135 | 3.175 | 3.175 | 127,300 |
| 2025-11-24 | 3.225 | 3.235 | 3.180 | 3.190 | 3.190 | 414,400 |
| 2025-11-21 | 3.255 | 3.265 | 3.130 | 3.255 | 3.255 | 175,500 |
| 2025-11-20 | 3.240 | 3.255 | 3.200 | 3.220 | 3.220 | 90,000 |
| 2025-11-19 | 3.240 | 3.275 | 3.180 | 3.240 | 3.240 | 195,900 |
| 2025-11-18 | 3.210 | 3.275 | 3.200 | 3.205 | 3.205 | 96,100 |
| 2025-11-17 | 3.215 | 3.215 | 3.170 | 3.215 | 3.215 | 21,500 |
| 2025-11-14 | 3.220 | 3.265 | 3.160 | 3.170 | 3.170 | 80,700 |
| 2025-11-13 | 3.240 | 3.270 | 3.155 | 3.215 | 3.215 | 183,900 |
| 2025-11-12 | 3.270 | 3.270 | 3.205 | 3.220 | 3.220 | 42,600 |
| 2025-11-11 | 3.260 | 3.275 | 3.250 | 3.265 | 3.265 | 17,500 |
| 2025-11-10 | 3.275 | 3.300 | 3.250 | 3.280 | 3.280 | 77,500 |
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.