Sakhalinenergo OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.390	3.445	3.350	3.395	3.395	692,200
2026-10-16	3.335	3.455	3.335	3.450	3.450	412,400
2026-10-15	3.360	3.445	3.320	3.375	3.375	330,200
2026-10-14	3.340	3.485	3.265	3.325	3.325	424,100
2026-10-13	3.260	3.345	3.190	3.285	3.285	526,200
2026-10-12	3.215	3.390	3.160	3.310	3.310	743,800
2026-10-09	3.220	3.230	3.120	3.180	3.180	376,600
2026-10-08	3.340	3.365	3.150	3.245	3.245	411,800
2026-10-07	3.405	3.405	3.170	3.350	3.350	686,700
2026-10-06	3.455	3.490	3.205	3.405	3.405	582,400
2026-10-05	3.475	3.530	3.280	3.420	3.420	921,500
2026-10-02	3.580	3.580	3.310	3.360	3.360	1,042,600
2026-10-01	3.300	3.640	3.295	3.425	3.425	1,895,100
2026-09-30	3.105	3.320	3.065	3.265	3.265	1,038,500
2026-09-29	3.260	3.355	3.040	3.185	3.185	921,500
2026-09-28	3.105	3.380	3.090	3.270	3.270	1,291,200
2026-09-25	3.215	3.215	3.065	3.130	3.130	314,100
2026-09-24	3.295	3.395	3.145	3.260	3.260	784,900
2026-09-23	3.265	3.495	3.125	3.260	3.260	1,915,800
2026-09-22	3.665	4.040	3.115	3.210	3.210	6,810,000
2026-09-21	3.010	3.745	2.935	3.580	3.580	6,444,200
2026-09-18	2.795	3.080	2.670	2.985	2.985	2,128,900
2026-09-17	2.630	2.805	2.620	2.640	2.640	555,100
2026-09-16	2.800	2.800	2.600	2.650	2.650	598,800
2026-09-15	2.735	2.800	2.735	2.770	2.770	171,700
2026-09-14	2.710	2.810	2.690	2.770	2.770	89,900
2026-09-11	2.700	2.745	2.670	2.700	2.700	85,200
2026-09-10	2.650	2.705	2.645	2.690	2.690	129,900
2026-09-09	2.725	2.725	2.640	2.675	2.675	145,600
2026-09-08	2.680	2.805	2.630	2.695	2.695	430,200
2026-09-07	2.735	2.780	2.600	2.715	2.715	1,686,200
2026-09-04	2.650	2.740	2.640	2.735	2.735	446,300
2026-09-03	2.575	2.685	2.570	2.650	2.650	284,000
2026-09-02	2.580	2.605	2.570	2.570	2.570	63,500
2026-09-01	2.630	2.630	2.555	2.630	2.630	225,200
2026-08-31	2.555	2.635	2.505	2.555	2.555	465,200
2026-08-28	2.525	2.595	2.525	2.545	2.545	16,100
2026-08-27	2.565	2.680	2.465	2.550	2.550	1,644,300
2026-08-26	2.640	2.670	2.535	2.570	2.570	204,500
2026-08-25	2.605	2.635	2.535	2.620	2.620	94,900
2026-08-24	2.775	2.780	2.530	2.605	2.605	612,900
2026-08-21	2.680	2.790	2.650	2.790	2.790	230,800
2026-08-20	2.760	2.770	2.620	2.670	2.670	806,700
2026-08-19	2.720	2.810	2.670	2.765	2.765	1,254,400
2026-08-18	2.590	2.785	2.565	2.650	2.650	453,200
2026-08-17	2.520	2.695	2.510	2.610	2.610	614,000
2026-08-14	2.600	2.630	2.545	2.580	2.580	136,500
2026-08-13	2.780	2.780	2.525	2.525	2.525	494,600
2026-08-12	2.900	2.945	2.710	2.845	2.845	1,157,500
2026-08-11	2.830	3.095	2.830	2.885	2.885	1,032,100
2026-08-10	2.720	2.900	2.705	2.835	2.835	490,200
2026-08-07	2.805	2.875	2.735	2.760	2.760	267,500
2026-08-06	2.825	2.825	2.740	2.765	2.765	130,800
2026-08-05	2.720	2.915	2.685	2.905	2.905	980,800
2026-08-04	2.735	2.745	2.645	2.700	2.700	476,800
2026-08-03	2.615	2.740	2.615	2.720	2.720	367,300
2026-07-31	2.700	2.745	2.595	2.725	2.725	629,400
2026-07-30	2.700	2.755	2.670	2.670	2.670	183,400
2026-07-29	2.650	2.710	2.615	2.660	2.660	259,200
2026-07-28	2.580	2.695	2.505	2.685	2.685	559,600

Page 1 of 22 · 1,271 trading daysOlder →

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.