Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.205 | 3.235 | 3.175 | 3.200 | 3.200 | 26,300 |
| 2025-05-21 | 3.185 | 3.310 | 3.140 | 3.240 | 3.240 | 49,600 |
| 2025-05-20 | 3.325 | 3.325 | 3.170 | 3.220 | 3.220 | 66,900 |
| 2025-05-19 | 3.200 | 3.335 | 3.200 | 3.265 | 3.265 | 51,600 |
| 2025-05-16 | 3.250 | 3.275 | 3.190 | 3.240 | 3.240 | 40,000 |
| 2025-05-15 | 3.255 | 3.295 | 3.190 | 3.190 | 3.190 | 108,100 |
| 2025-05-14 | 3.265 | 3.310 | 3.250 | 3.285 | 3.285 | 34,200 |
| 2025-05-13 | 3.335 | 3.335 | 3.260 | 3.270 | 3.270 | 80,400 |
| 2025-05-12 | 3.300 | 3.390 | 3.255 | 3.255 | 3.255 | 446,100 |
| 2025-05-08 | 3.325 | 3.340 | 3.220 | 3.240 | 3.240 | 181,600 |
| 2025-05-07 | 3.330 | 3.390 | 3.250 | 3.250 | 3.250 | 111,500 |
| 2025-05-06 | 3.230 | 3.500 | 3.230 | 3.365 | 3.365 | 238,200 |
| 2025-05-05 | 3.340 | 3.400 | 3.230 | 3.230 | 3.230 | 205,100 |
| 2025-05-02 | 3.330 | 3.405 | 3.315 | 3.330 | 3.330 | 43,100 |
| 2025-04-30 | 3.330 | 3.440 | 3.300 | 3.305 | 3.305 | 183,800 |
| 2025-04-29 | 3.385 | 3.385 | 3.255 | 3.255 | 3.255 | 258,100 |
| 2025-04-28 | 3.460 | 3.580 | 3.300 | 3.385 | 3.385 | 784,000 |
| 2025-04-25 | 3.380 | 3.460 | 3.245 | 3.350 | 3.350 | 400,200 |
| 2025-04-24 | 3.410 | 3.465 | 3.370 | 3.390 | 3.390 | 88,200 |
| 2025-04-23 | 3.425 | 3.430 | 3.350 | 3.400 | 3.400 | 45,200 |
| 2025-04-22 | 3.330 | 3.480 | 3.330 | 3.430 | 3.430 | 129,800 |
| 2025-04-21 | 3.285 | 3.325 | 3.285 | 3.320 | 3.320 | 33,200 |
| 2025-04-18 | 3.275 | 3.335 | 3.275 | 3.285 | 3.285 | 59,300 |
| 2025-04-17 | 3.345 | 3.390 | 3.245 | 3.245 | 3.245 | 190,800 |
| 2025-04-16 | 3.220 | 3.350 | 3.220 | 3.310 | 3.310 | 67,200 |
| 2025-04-15 | 3.335 | 3.525 | 3.220 | 3.220 | 3.220 | 187,500 |
| 2025-04-14 | 3.400 | 3.645 | 3.265 | 3.335 | 3.335 | 273,600 |
| 2025-04-11 | 3.290 | 3.405 | 3.230 | 3.355 | 3.355 | 240,000 |
| 2025-04-10 | 3.190 | 3.350 | 3.190 | 3.225 | 3.225 | 62,600 |
| 2025-04-09 | 3.295 | 3.295 | 3.065 | 3.150 | 3.150 | 274,900 |
| 2025-04-08 | 3.255 | 3.410 | 3.225 | 3.295 | 3.295 | 106,600 |
| 2025-04-07 | 3.270 | 3.270 | 3.015 | 3.165 | 3.165 | 429,800 |
| 2025-04-04 | 3.590 | 3.600 | 3.240 | 3.270 | 3.270 | 803,500 |
| 2025-04-03 | 3.650 | 3.750 | 3.485 | 3.595 | 3.595 | 269,900 |
| 2025-04-02 | 3.765 | 3.770 | 3.645 | 3.650 | 3.650 | 92,100 |
| 2025-04-01 | 3.770 | 3.775 | 3.715 | 3.740 | 3.740 | 14,000 |
| 2025-03-31 | 3.725 | 3.785 | 3.705 | 3.705 | 3.705 | 36,300 |
| 2025-03-28 | 3.770 | 3.795 | 3.645 | 3.725 | 3.725 | 169,800 |
| 2025-03-27 | 3.820 | 3.935 | 3.770 | 3.770 | 3.770 | 411,700 |
| 2025-03-26 | 3.820 | 3.995 | 3.765 | 3.770 | 3.770 | 452,600 |
| 2025-03-25 | 3.815 | 3.850 | 3.805 | 3.815 | 3.815 | 30,000 |
| 2025-03-24 | 3.800 | 3.875 | 3.765 | 3.780 | 3.780 | 105,900 |
| 2025-03-21 | 3.820 | 3.950 | 3.800 | 3.800 | 3.800 | 243,700 |
| 2025-03-20 | 3.930 | 3.950 | 3.835 | 3.835 | 3.835 | 203,100 |
| 2025-03-19 | 3.900 | 3.950 | 3.805 | 3.925 | 3.925 | 142,600 |
| 2025-03-18 | 3.840 | 3.970 | 3.840 | 3.875 | 3.875 | 111,600 |
| 2025-03-17 | 3.775 | 3.995 | 3.775 | 3.880 | 3.880 | 403,400 |
| 2025-03-14 | 3.710 | 3.825 | 3.710 | 3.745 | 3.745 | 236,400 |
| 2025-03-13 | 3.885 | 3.900 | 3.720 | 3.720 | 3.720 | 468,400 |
| 2025-03-12 | 3.860 | 3.920 | 3.860 | 3.885 | 3.885 | 66,000 |
| 2025-03-11 | 3.850 | 3.950 | 3.845 | 3.900 | 3.900 | 299,200 |
| 2025-03-10 | 3.940 | 4.080 | 3.815 | 3.915 | 3.915 | 262,900 |
| 2025-03-07 | 3.960 | 3.960 | 3.890 | 3.920 | 3.920 | 121,500 |
| 2025-03-06 | 3.975 | 3.990 | 3.905 | 3.940 | 3.940 | 143,000 |
| 2025-03-05 | 4.010 | 4.010 | 3.925 | 3.955 | 3.955 | 189,400 |
| 2025-03-04 | 3.925 | 4.020 | 3.890 | 3.905 | 3.905 | 351,100 |
| 2025-03-03 | 3.820 | 4.045 | 3.795 | 3.865 | 3.865 | 278,900 |
| 2025-02-28 | 3.990 | 3.995 | 3.870 | 3.910 | 3.910 | 120,800 |
| 2025-02-27 | 4.035 | 4.035 | 3.885 | 3.970 | 3.970 | 242,200 |
| 2025-02-26 | 4.080 | 4.150 | 3.980 | 4.030 | 4.030 | 304,600 |
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.