Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.300 | 3.305 | 3.270 | 3.295 | 3.295 | 79,800 |
| 2025-11-06 | 3.335 | 3.345 | 3.280 | 3.305 | 3.305 | 19,900 |
| 2025-11-05 | 3.300 | 3.360 | 3.300 | 3.335 | 3.335 | 34,100 |
| 2025-11-03 | 3.290 | 3.370 | 3.290 | 3.345 | 3.345 | 24,600 |
| 2025-11-01 | 3.275 | 3.340 | 3.270 | 3.310 | 3.310 | 76,000 |
| 2025-10-31 | 3.330 | 3.330 | 3.245 | 3.280 | 3.280 | 90,300 |
| 2025-10-30 | 3.320 | 3.330 | 3.280 | 3.325 | 3.325 | 15,000 |
| 2025-10-29 | 3.250 | 3.375 | 3.250 | 3.305 | 3.305 | 171,300 |
| 2025-10-28 | 3.210 | 3.280 | 3.175 | 3.240 | 3.240 | 112,500 |
| 2025-10-27 | 3.240 | 3.245 | 3.175 | 3.205 | 3.205 | 131,100 |
| 2025-10-24 | 3.200 | 3.410 | 3.200 | 3.255 | 3.255 | 378,200 |
| 2025-10-23 | 3.245 | 3.255 | 3.170 | 3.215 | 3.215 | 131,700 |
| 2025-10-22 | 3.245 | 3.370 | 3.230 | 3.280 | 3.280 | 504,500 |
| 2025-10-21 | 3.285 | 3.335 | 3.200 | 3.250 | 3.250 | 261,100 |
| 2025-10-20 | 3.420 | 3.440 | 3.205 | 3.395 | 3.395 | 347,800 |
| 2025-10-17 | 3.290 | 3.440 | 3.290 | 3.430 | 3.430 | 146,000 |
| 2025-10-16 | 3.205 | 3.400 | 3.190 | 3.250 | 3.250 | 1,352,200 |
| 2025-10-15 | 3.185 | 3.295 | 3.120 | 3.220 | 3.220 | 467,300 |
| 2025-10-14 | 3.240 | 3.450 | 3.105 | 3.150 | 3.150 | 1,395,700 |
| 2025-10-13 | 3.080 | 3.680 | 3.045 | 3.365 | 3.365 | 1,863,600 |
| 2025-10-10 | 3.180 | 3.195 | 3.070 | 3.080 | 3.080 | 162,100 |
| 2025-10-09 | 3.190 | 3.205 | 3.135 | 3.195 | 3.195 | 114,000 |
| 2025-10-08 | 3.300 | 3.300 | 3.130 | 3.140 | 3.140 | 90,200 |
| 2025-10-07 | 3.190 | 3.250 | 3.180 | 3.240 | 3.240 | 19,000 |
| 2025-10-06 | 3.165 | 3.260 | 3.130 | 3.200 | 3.200 | 162,300 |
| 2025-10-03 | 3.210 | 3.215 | 3.135 | 3.180 | 3.180 | 99,500 |
| 2025-10-02 | 3.245 | 3.245 | 3.165 | 3.235 | 3.235 | 46,500 |
| 2025-10-01 | 3.345 | 3.345 | 3.175 | 3.190 | 3.190 | 308,000 |
| 2025-09-30 | 3.320 | 3.345 | 3.195 | 3.205 | 3.205 | 295,400 |
| 2025-09-29 | 3.300 | 3.355 | 3.250 | 3.285 | 3.285 | 243,700 |
| 2025-09-26 | 3.335 | 3.380 | 3.285 | 3.315 | 3.315 | 222,500 |
| 2025-09-25 | 3.435 | 3.435 | 3.315 | 3.350 | 3.350 | 802,100 |
| 2025-09-24 | 3.415 | 3.600 | 3.355 | 3.385 | 3.385 | 255,200 |
| 2025-09-23 | 3.425 | 3.475 | 3.385 | 3.395 | 3.395 | 37,900 |
| 2025-09-22 | 3.450 | 3.475 | 3.305 | 3.455 | 3.455 | 319,400 |
| 2025-09-19 | 3.565 | 3.570 | 3.415 | 3.495 | 3.495 | 100,300 |
| 2025-09-18 | 3.580 | 3.650 | 3.550 | 3.555 | 3.555 | 128,000 |
| 2025-09-17 | 3.645 | 3.785 | 3.490 | 3.540 | 3.540 | 439,300 |
| 2025-09-16 | 3.630 | 3.655 | 3.580 | 3.615 | 3.615 | 167,400 |
| 2025-09-15 | 3.680 | 3.710 | 3.610 | 3.620 | 3.620 | 116,700 |
| 2025-09-12 | 3.700 | 3.750 | 3.610 | 3.635 | 3.635 | 578,600 |
| 2025-09-11 | 3.640 | 3.780 | 3.640 | 3.695 | 3.695 | 100,300 |
| 2025-09-10 | 3.720 | 3.720 | 3.580 | 3.625 | 3.625 | 211,900 |
| 2025-09-09 | 3.740 | 3.765 | 3.540 | 3.665 | 3.665 | 408,300 |
| 2025-09-08 | 3.750 | 3.850 | 3.635 | 3.715 | 3.715 | 520,300 |
| 2025-09-05 | 3.560 | 3.910 | 3.560 | 3.650 | 3.650 | 873,800 |
| 2025-09-04 | 3.495 | 3.855 | 3.495 | 3.555 | 3.555 | 810,700 |
| 2025-09-03 | 3.630 | 3.630 | 3.495 | 3.500 | 3.500 | 14,900 |
| 2025-09-02 | 3.660 | 3.660 | 3.485 | 3.515 | 3.515 | 42,300 |
| 2025-09-01 | 3.650 | 3.700 | 3.645 | 3.660 | 3.660 | 49,000 |
| 2025-08-29 | 3.670 | 3.750 | 3.620 | 3.640 | 3.640 | 24,800 |
| 2025-08-28 | 3.690 | 3.755 | 3.670 | 3.675 | 3.675 | 135,200 |
| 2025-08-27 | 3.700 | 3.780 | 3.640 | 3.670 | 3.670 | 86,000 |
| 2025-08-26 | 3.650 | 3.670 | 3.605 | 3.640 | 3.640 | 122,700 |
| 2025-08-25 | 3.690 | 3.730 | 3.615 | 3.645 | 3.645 | 87,100 |
| 2025-08-22 | 3.675 | 3.675 | 3.600 | 3.650 | 3.650 | 79,800 |
| 2025-08-21 | 3.580 | 3.685 | 3.570 | 3.605 | 3.605 | 184,700 |
| 2025-08-20 | 3.720 | 3.735 | 3.575 | 3.580 | 3.580 | 221,200 |
| 2025-08-19 | 3.660 | 3.720 | 3.580 | 3.640 | 3.640 | 318,300 |
| 2025-08-18 | 3.540 | 3.670 | 3.540 | 3.585 | 3.585 | 110,400 |
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.