Sakhalinenergo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.270 | 3.300 | 3.100 | 3.185 | 3.185 | 204,100 |
| 2024-11-27 | 3.130 | 3.235 | 3.030 | 3.155 | 3.155 | 242,400 |
| 2024-11-26 | 3.300 | 3.350 | 3.000 | 3.020 | 3.020 | 881,700 |
| 2024-11-25 | 3.365 | 3.450 | 3.300 | 3.310 | 3.310 | 126,800 |
| 2024-11-22 | 3.460 | 3.460 | 3.225 | 3.365 | 3.365 | 211,400 |
| 2024-11-21 | 3.460 | 3.580 | 3.460 | 3.465 | 3.465 | 152,900 |
| 2024-11-20 | 3.540 | 3.575 | 3.455 | 3.470 | 3.470 | 58,600 |
| 2024-11-19 | 3.720 | 3.760 | 3.450 | 3.500 | 3.500 | 158,800 |
| 2024-11-18 | 3.740 | 3.820 | 3.605 | 3.745 | 3.745 | 161,700 |
| 2024-11-15 | 3.750 | 3.800 | 3.730 | 3.770 | 3.770 | 169,400 |
| 2024-11-14 | 3.740 | 3.780 | 3.670 | 3.730 | 3.730 | 126,400 |
| 2024-11-13 | 3.745 | 3.745 | 3.625 | 3.720 | 3.720 | 65,700 |
| 2024-11-12 | 3.745 | 3.795 | 3.685 | 3.685 | 3.685 | 50,400 |
| 2024-11-11 | 3.670 | 3.885 | 3.600 | 3.760 | 3.760 | 240,100 |
| 2024-11-08 | 3.535 | 3.695 | 3.505 | 3.665 | 3.665 | 456,500 |
| 2024-11-07 | 3.540 | 3.550 | 3.390 | 3.530 | 3.530 | 287,400 |
| 2024-11-06 | 3.505 | 3.625 | 3.445 | 3.480 | 3.480 | 191,600 |
| 2024-11-05 | 3.415 | 3.515 | 3.415 | 3.510 | 3.510 | 81,200 |
| 2024-11-02 | 3.465 | 3.485 | 3.380 | 3.415 | 3.415 | 39,600 |
| 2024-11-01 | 3.405 | 3.545 | 3.340 | 3.465 | 3.465 | 141,700 |
| 2024-10-31 | 3.560 | 3.560 | 3.360 | 3.430 | 3.430 | 302,400 |
| 2024-10-30 | 3.375 | 3.635 | 3.375 | 3.560 | 3.560 | 419,100 |
| 2024-10-29 | 3.315 | 3.400 | 3.265 | 3.315 | 3.315 | 146,300 |
| 2024-10-28 | 3.445 | 3.505 | 3.250 | 3.315 | 3.315 | 235,900 |
| 2024-10-25 | 3.540 | 3.545 | 3.445 | 3.445 | 3.445 | 101,700 |
| 2024-10-24 | 3.540 | 3.545 | 3.470 | 3.490 | 3.490 | 79,500 |
| 2024-10-23 | 3.590 | 3.595 | 3.500 | 3.545 | 3.545 | 375,200 |
| 2024-10-22 | 3.645 | 3.660 | 3.530 | 3.590 | 3.590 | 120,200 |
| 2024-10-21 | 3.600 | 3.650 | 3.595 | 3.640 | 3.640 | 144,800 |
| 2024-10-18 | 3.650 | 3.680 | 3.550 | 3.635 | 3.635 | 170,800 |
| 2024-10-17 | 3.750 | 3.770 | 3.590 | 3.625 | 3.625 | 348,300 |
| 2024-10-16 | 3.695 | 3.820 | 3.690 | 3.730 | 3.730 | 653,300 |
| 2024-10-15 | 3.690 | 3.735 | 3.640 | 3.670 | 3.670 | 149,900 |
| 2024-10-14 | 3.645 | 3.670 | 3.555 | 3.660 | 3.660 | 229,600 |
| 2024-10-11 | 3.625 | 3.645 | 3.605 | 3.620 | 3.620 | 34,400 |
| 2024-10-10 | 3.645 | 3.645 | 3.530 | 3.625 | 3.625 | 72,000 |
| 2024-10-09 | 3.665 | 3.665 | 3.600 | 3.610 | 3.610 | 51,400 |
| 2024-10-08 | 3.695 | 3.700 | 3.650 | 3.665 | 3.665 | 42,400 |
| 2024-10-07 | 3.660 | 3.720 | 3.655 | 3.675 | 3.675 | 50,300 |
| 2024-10-04 | 3.675 | 3.740 | 3.650 | 3.695 | 3.695 | 54,300 |
| 2024-10-03 | 3.700 | 3.745 | 3.600 | 3.665 | 3.665 | 99,600 |
| 2024-10-02 | 3.730 | 3.785 | 3.700 | 3.700 | 3.700 | 307,500 |
| 2024-10-01 | 3.860 | 3.890 | 3.715 | 3.740 | 3.740 | 833,800 |
| 2024-09-30 | 3.895 | 3.975 | 3.845 | 3.900 | 3.900 | 105,100 |
| 2024-09-27 | 3.860 | 3.990 | 3.860 | 3.880 | 3.880 | 297,400 |
| 2024-09-26 | 3.895 | 3.930 | 3.750 | 3.870 | 3.870 | 280,700 |
| 2024-09-25 | 3.830 | 4.020 | 3.795 | 3.895 | 3.895 | 656,400 |
| 2024-09-24 | 3.795 | 3.905 | 3.780 | 3.820 | 3.820 | 321,800 |
| 2024-09-23 | 3.725 | 3.800 | 3.710 | 3.790 | 3.790 | 358,800 |
| 2024-09-20 | 3.780 | 3.850 | 3.670 | 3.745 | 3.745 | 538,600 |
| 2024-09-19 | 3.800 | 3.800 | 3.710 | 3.775 | 3.775 | 66,500 |
| 2024-09-18 | 3.750 | 3.890 | 3.745 | 3.785 | 3.785 | 169,500 |
| 2024-09-17 | 3.790 | 3.895 | 3.705 | 3.775 | 3.775 | 552,500 |
| 2024-09-16 | 3.585 | 3.830 | 3.585 | 3.740 | 3.740 | 479,900 |
| 2024-09-13 | 3.620 | 3.640 | 3.505 | 3.580 | 3.580 | 271,200 |
| 2024-09-12 | 3.690 | 3.690 | 3.575 | 3.590 | 3.590 | 42,000 |
| 2024-09-11 | 3.575 | 3.690 | 3.575 | 3.650 | 3.650 | 212,900 |
| 2024-09-10 | 3.700 | 3.715 | 3.565 | 3.565 | 3.565 | 399,900 |
| 2024-09-09 | 3.595 | 3.730 | 3.450 | 3.665 | 3.665 | 327,200 |
| 2024-09-06 | 3.580 | 3.675 | 3.460 | 3.545 | 3.545 | 69,000 |
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.