Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.200 | 4.230 | 4.035 | 4.080 | 4.080 | 524,300 |
| 2025-02-24 | 4.095 | 4.190 | 3.995 | 4.190 | 4.190 | 341,000 |
| 2025-02-21 | 4.070 | 4.130 | 3.980 | 4.015 | 4.015 | 289,900 |
| 2025-02-20 | 3.930 | 4.025 | 3.880 | 3.945 | 3.945 | 200,600 |
| 2025-02-19 | 3.905 | 3.990 | 3.900 | 3.935 | 3.935 | 70,900 |
| 2025-02-18 | 3.960 | 4.045 | 3.850 | 3.925 | 3.925 | 305,400 |
| 2025-02-17 | 3.920 | 4.060 | 3.920 | 4.020 | 4.020 | 581,300 |
| 2025-02-14 | 3.955 | 4.025 | 3.765 | 3.885 | 3.885 | 1,030,500 |
| 2025-02-13 | 3.935 | 4.240 | 3.880 | 3.955 | 3.955 | 1,814,600 |
| 2025-02-12 | 3.900 | 3.960 | 3.745 | 3.790 | 3.790 | 620,400 |
| 2025-02-11 | 3.835 | 3.945 | 3.835 | 3.900 | 3.900 | 149,100 |
| 2025-02-10 | 3.840 | 3.900 | 3.830 | 3.850 | 3.850 | 110,800 |
| 2025-02-07 | 3.870 | 3.925 | 3.785 | 3.785 | 3.785 | 217,800 |
| 2025-02-06 | 3.765 | 3.875 | 3.700 | 3.845 | 3.845 | 262,800 |
| 2025-02-05 | 3.805 | 3.810 | 3.640 | 3.735 | 3.735 | 448,000 |
| 2025-02-04 | 4.010 | 4.015 | 3.750 | 3.765 | 3.765 | 616,300 |
| 2025-02-03 | 3.970 | 4.145 | 3.935 | 3.980 | 3.980 | 396,100 |
| 2025-01-31 | 4.000 | 4.050 | 3.965 | 3.985 | 3.985 | 157,200 |
| 2025-01-30 | 3.915 | 4.040 | 3.900 | 3.965 | 3.965 | 159,700 |
| 2025-01-29 | 3.930 | 4.040 | 3.895 | 3.960 | 3.960 | 304,900 |
| 2025-01-28 | 3.975 | 4.005 | 3.840 | 3.930 | 3.930 | 150,900 |
| 2025-01-27 | 4.070 | 4.080 | 3.850 | 3.910 | 3.910 | 372,300 |
| 2025-01-24 | 4.090 | 4.115 | 3.970 | 4.045 | 4.045 | 378,800 |
| 2025-01-23 | 3.835 | 4.280 | 3.750 | 4.095 | 4.095 | 3,412,500 |
| 2025-01-22 | 3.755 | 3.930 | 3.735 | 3.820 | 3.820 | 472,400 |
| 2025-01-21 | 3.650 | 3.950 | 3.560 | 3.750 | 3.750 | 1,945,900 |
| 2025-01-20 | 3.665 | 3.810 | 3.485 | 3.520 | 3.520 | 1,066,500 |
| 2025-01-17 | 3.670 | 3.690 | 3.600 | 3.650 | 3.650 | 264,500 |
| 2025-01-16 | 3.510 | 3.670 | 3.485 | 3.595 | 3.595 | 336,600 |
| 2025-01-15 | 3.515 | 3.520 | 3.455 | 3.485 | 3.485 | 50,500 |
| 2025-01-14 | 3.510 | 3.520 | 3.450 | 3.485 | 3.485 | 229,500 |
| 2025-01-13 | 3.570 | 3.690 | 3.430 | 3.505 | 3.505 | 371,400 |
| 2025-01-10 | 3.400 | 3.550 | 3.340 | 3.480 | 3.480 | 275,200 |
| 2025-01-09 | 3.695 | 3.695 | 3.265 | 3.395 | 3.395 | 430,900 |
| 2025-01-08 | 3.355 | 3.685 | 3.355 | 3.555 | 3.555 | 696,400 |
| 2025-01-06 | 3.365 | 3.440 | 3.260 | 3.355 | 3.355 | 283,700 |
| 2025-01-03 | 3.400 | 3.420 | 3.250 | 3.320 | 3.320 | 132,800 |
| 2024-12-30 | 3.260 | 3.350 | 3.235 | 3.295 | 3.295 | 534,600 |
| 2024-12-28 | 3.210 | 3.270 | 3.190 | 3.200 | 3.200 | 1,379,300 |
| 2024-12-27 | 3.250 | 3.350 | 3.200 | 3.210 | 3.210 | 368,600 |
| 2024-12-26 | 3.230 | 3.350 | 3.200 | 3.260 | 3.260 | 381,700 |
| 2024-12-25 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 370,800 |
| 2024-12-24 | 3.330 | 3.425 | 3.230 | 3.235 | 3.235 | 315,900 |
| 2024-12-23 | 3.285 | 3.540 | 3.255 | 3.305 | 3.305 | 634,300 |
| 2024-12-20 | 3.255 | 3.440 | 3.185 | 3.285 | 3.285 | 360,400 |
| 2024-12-19 | 3.260 | 3.360 | 3.155 | 3.185 | 3.185 | 234,100 |
| 2024-12-18 | 2.995 | 3.610 | 2.940 | 3.315 | 3.315 | 773,100 |
| 2024-12-17 | 2.970 | 3.005 | 2.925 | 2.965 | 2.965 | 90,100 |
| 2024-12-16 | 3.055 | 3.055 | 2.965 | 2.990 | 2.990 | 69,200 |
| 2024-12-13 | 3.060 | 3.065 | 3.010 | 3.055 | 3.055 | 109,100 |
| 2024-12-12 | 3.120 | 3.190 | 3.030 | 3.030 | 3.030 | 195,800 |
| 2024-12-11 | 3.155 | 3.185 | 3.095 | 3.130 | 3.130 | 51,700 |
| 2024-12-10 | 3.125 | 3.185 | 3.120 | 3.120 | 3.120 | 83,000 |
| 2024-12-09 | 3.140 | 3.200 | 3.100 | 3.165 | 3.165 | 137,200 |
| 2024-12-06 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 29,900 |
| 2024-12-05 | 3.100 | 3.230 | 3.080 | 3.130 | 3.130 | 181,100 |
| 2024-12-04 | 3.065 | 3.190 | 3.065 | 3.100 | 3.100 | 103,800 |
| 2024-12-03 | 3.120 | 3.215 | 3.060 | 3.065 | 3.065 | 158,100 |
| 2024-12-02 | 3.230 | 3.270 | 3.110 | 3.170 | 3.170 | 422,700 |
| 2024-11-29 | 3.155 | 3.280 | 3.105 | 3.230 | 3.230 | 63,500 |
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.