Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.585 | 3.615 | 3.495 | 3.540 | 3.540 | 34,300 |
| 2025-08-14 | 3.595 | 3.635 | 3.550 | 3.585 | 3.585 | 38,300 |
| 2025-08-13 | 3.640 | 3.645 | 3.590 | 3.605 | 3.605 | 52,200 |
| 2025-08-12 | 3.560 | 3.630 | 3.505 | 3.605 | 3.605 | 94,600 |
| 2025-08-11 | 3.495 | 3.670 | 3.445 | 3.565 | 3.565 | 454,800 |
| 2025-08-08 | 3.565 | 3.600 | 3.385 | 3.495 | 3.495 | 286,900 |
| 2025-08-07 | 3.630 | 3.660 | 3.325 | 3.550 | 3.550 | 305,800 |
| 2025-08-06 | 3.575 | 3.680 | 3.445 | 3.570 | 3.570 | 407,800 |
| 2025-08-05 | 3.340 | 3.640 | 3.290 | 3.470 | 3.470 | 1,261,200 |
| 2025-08-04 | 3.290 | 3.390 | 3.220 | 3.300 | 3.300 | 486,000 |
| 2025-08-01 | 3.240 | 3.360 | 3.210 | 3.215 | 3.215 | 85,700 |
| 2025-07-31 | 3.180 | 3.365 | 3.180 | 3.240 | 3.240 | 297,600 |
| 2025-07-30 | 3.215 | 3.300 | 3.200 | 3.200 | 3.200 | 484,100 |
| 2025-07-29 | 3.240 | 3.385 | 3.135 | 3.215 | 3.215 | 587,400 |
| 2025-07-28 | 3.245 | 3.300 | 3.165 | 3.205 | 3.205 | 175,800 |
| 2025-07-25 | 3.220 | 3.250 | 3.170 | 3.210 | 3.210 | 58,500 |
| 2025-07-24 | 3.210 | 3.210 | 3.185 | 3.190 | 3.190 | 10,500 |
| 2025-07-23 | 3.185 | 3.210 | 3.180 | 3.210 | 3.210 | 56,000 |
| 2025-07-22 | 3.185 | 3.215 | 3.175 | 3.190 | 3.190 | 27,500 |
| 2025-07-21 | 3.240 | 3.245 | 3.170 | 3.170 | 3.170 | 132,200 |
| 2025-07-18 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 134,400 |
| 2025-07-17 | 3.180 | 3.230 | 3.135 | 3.145 | 3.145 | 252,700 |
| 2025-07-16 | 3.170 | 3.250 | 3.060 | 3.230 | 3.230 | 280,600 |
| 2025-07-15 | 3.220 | 3.270 | 3.100 | 3.170 | 3.170 | 643,900 |
| 2025-07-14 | 3.070 | 3.290 | 3.040 | 3.220 | 3.220 | 211,500 |
| 2025-07-11 | 3.095 | 3.165 | 3.035 | 3.070 | 3.070 | 149,700 |
| 2025-07-10 | 3.160 | 3.245 | 3.090 | 3.135 | 3.135 | 109,300 |
| 2025-07-09 | 3.220 | 3.320 | 3.140 | 3.160 | 3.160 | 201,700 |
| 2025-07-08 | 3.270 | 3.290 | 3.185 | 3.200 | 3.200 | 58,200 |
| 2025-07-07 | 3.365 | 3.365 | 3.235 | 3.265 | 3.265 | 37,600 |
| 2025-07-04 | 3.370 | 3.390 | 3.305 | 3.305 | 3.305 | 72,000 |
| 2025-07-03 | 3.280 | 3.370 | 3.280 | 3.360 | 3.360 | 50,200 |
| 2025-07-02 | 3.345 | 3.365 | 3.325 | 3.355 | 3.355 | 30,900 |
| 2025-07-01 | 3.310 | 3.355 | 3.265 | 3.325 | 3.325 | 41,100 |
| 2025-06-30 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 20,500 |
| 2025-06-27 | 3.250 | 3.350 | 3.220 | 3.235 | 3.235 | 95,300 |
| 2025-06-26 | 3.315 | 3.340 | 3.135 | 3.290 | 3.290 | 158,500 |
| 2025-06-25 | 3.360 | 3.360 | 3.310 | 3.325 | 3.325 | 4,700 |
| 2025-06-24 | 3.310 | 3.310 | 3.210 | 3.305 | 3.305 | 82,300 |
| 2025-06-23 | 3.375 | 3.375 | 3.260 | 3.265 | 3.265 | 41,300 |
| 2025-06-20 | 3.385 | 3.385 | 3.320 | 3.330 | 3.330 | 11,300 |
| 2025-06-19 | 3.380 | 3.390 | 3.315 | 3.340 | 3.340 | 51,700 |
| 2025-06-18 | 3.345 | 3.370 | 3.300 | 3.300 | 3.300 | 84,400 |
| 2025-06-17 | 3.265 | 3.440 | 3.265 | 3.425 | 3.425 | 89,500 |
| 2025-06-16 | 3.215 | 3.480 | 3.215 | 3.310 | 3.310 | 82,400 |
| 2025-06-13 | 3.270 | 3.280 | 3.230 | 3.275 | 3.275 | 13,200 |
| 2025-06-11 | 3.285 | 3.285 | 3.165 | 3.235 | 3.235 | 8,000 |
| 2025-06-10 | 3.225 | 3.285 | 3.155 | 3.215 | 3.215 | 29,800 |
| 2025-06-09 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 21,300 |
| 2025-06-06 | 3.400 | 3.435 | 3.255 | 3.290 | 3.290 | 67,400 |
| 2025-06-05 | 3.350 | 3.400 | 3.350 | 3.365 | 3.365 | 57,400 |
| 2025-06-04 | 3.305 | 3.380 | 3.305 | 3.365 | 3.365 | 24,900 |
| 2025-06-03 | 3.345 | 3.355 | 3.305 | 3.335 | 3.335 | 49,900 |
| 2025-06-02 | 3.315 | 3.380 | 3.260 | 3.340 | 3.340 | 97,300 |
| 2025-05-30 | 3.335 | 3.365 | 3.335 | 3.350 | 3.350 | 2,600 |
| 2025-05-29 | 3.355 | 3.355 | 3.310 | 3.345 | 3.345 | 23,200 |
| 2025-05-28 | 3.300 | 3.385 | 3.300 | 3.355 | 3.355 | 24,200 |
| 2025-05-27 | 3.230 | 3.350 | 3.155 | 3.300 | 3.300 | 132,100 |
| 2025-05-26 | 3.230 | 3.300 | 3.200 | 3.230 | 3.230 | 32,600 |
| 2025-05-23 | 3.145 | 3.300 | 3.145 | 3.230 | 3.230 | 25,800 |
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.