Segezha Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.534	0.747	0.533	0.668	0.668	5,686,291,000
2026-07-29	0.516	0.543	0.510	0.527	0.527	722,516,800
2026-07-28	0.480	0.565	0.480	0.520	0.520	1,573,134,900
2026-07-27	0.478	0.497	0.465	0.491	0.491	477,089,200
2026-07-24	0.463	0.500	0.417	0.473	0.473	1,026,533,000
2026-07-23	0.500	0.503	0.458	0.469	0.469	465,949,400
2026-07-22	0.505	0.509	0.478	0.491	0.491	435,984,100
2026-07-21	0.468	0.516	0.440	0.490	0.490	1,677,229,200
2026-07-20	0.369	0.465	0.359	0.424	0.424	1,414,063,700
2026-07-17	0.407	0.427	0.360	0.382	0.382	812,932,800
2026-07-16	0.502	0.502	0.404	0.438	0.438	918,103,200
2026-07-15	0.536	0.537	0.496	0.504	0.504	296,562,200
2026-07-14	0.537	0.541	0.532	0.536	0.536	46,869,100
2026-07-13	0.529	0.551	0.529	0.538	0.538	108,543,900
2026-07-10	0.548	0.551	0.526	0.535	0.535	136,437,800
2026-07-09	0.558	0.565	0.543	0.556	0.556	103,730,500
2026-07-08	0.566	0.572	0.539	0.559	0.559	209,443,300
2026-07-07	0.571	0.577	0.528	0.555	0.555	367,294,600
2026-07-06	0.571	0.588	0.564	0.569	0.569	219,872,800
2026-07-03	0.570	0.582	0.564	0.574	0.574	214,236,300
2026-07-02	0.605	0.618	0.563	0.582	0.582	384,066,600
2026-07-01	0.586	0.621	0.575	0.598	0.598	994,388,000
2026-06-30	0.583	0.609	0.572	0.577	0.577	445,043,600
2026-06-29	0.582	0.594	0.551	0.576	0.576	827,617,100
2026-06-26	0.635	0.637	0.554	0.583	0.583	1,378,463,800
2026-06-25	0.678	0.680	0.612	0.632	0.632	573,276,800
2026-06-24	0.720	0.736	0.656	0.667	0.667	445,256,700
2026-06-23	0.733	0.749	0.702	0.722	0.722	330,445,400
2026-06-22	0.834	0.842	0.703	0.747	0.747	678,117,500
2026-06-19	0.883	0.920	0.829	0.848	0.848	417,327,900
2026-06-18	0.888	0.889	0.870	0.878	0.878	133,099,300
2026-06-17	0.878	0.894	0.873	0.883	0.883	130,914,400
2026-06-16	0.894	0.937	0.869	0.886	0.886	598,907,900
2026-06-15	0.861	0.898	0.854	0.880	0.880	206,604,400
2026-06-11	0.869	0.880	0.853	0.859	0.859	93,244,200
2026-06-10	0.849	0.882	0.839	0.863	0.863	236,310,200
2026-06-09	0.838	0.857	0.827	0.844	0.844	176,637,200
2026-06-08	0.854	0.860	0.828	0.836	0.836	145,856,600
2026-06-05	0.849	0.875	0.840	0.845	0.845	228,652,000
2026-06-04	0.852	0.872	0.839	0.855	0.855	253,155,000
2026-06-03	0.885	0.896	0.849	0.865	0.865	336,664,200
2026-06-02	0.835	0.892	0.832	0.884	0.884	279,068,100
2026-06-01	0.827	0.850	0.822	0.837	0.837	143,275,200
2026-05-29	0.826	0.836	0.817	0.832	0.832	112,688,300
2026-05-28	0.833	0.843	0.818	0.836	0.836	112,000,700
2026-05-27	0.825	0.836	0.818	0.830	0.830	62,734,000
2026-05-26	0.829	0.844	0.820	0.828	0.828	153,125,700
2026-05-25	0.846	0.851	0.817	0.832	0.832	190,221,300
2026-05-22	0.847	0.870	0.840	0.845	0.845	135,159,800
2026-05-21	0.843	0.852	0.838	0.849	0.849	69,746,300
2026-05-20	0.846	0.851	0.836	0.842	0.842	106,715,000
2026-05-19	0.843	0.858	0.842	0.844	0.844	120,624,500
2026-05-18	0.860	0.863	0.831	0.845	0.845	217,150,800
2026-05-15	0.878	0.882	0.857	0.863	0.863	118,627,600
2026-05-14	0.897	0.907	0.874	0.882	0.882	134,571,800
2026-05-13	0.905	0.913	0.891	0.899	0.899	112,034,900
2026-05-12	0.890	0.922	0.881	0.905	0.905	283,046,200
2026-05-11	0.880	0.892	0.868	0.880	0.880	109,096,700
2026-05-08	0.868	0.871	0.849	0.854	0.854	167,064,500
2026-05-07	0.873	0.878	0.862	0.872	0.872	103,292,900

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.6400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.