Segezha Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	10.099	10.189	9.921	9.984	9.274	19,596,800
2022-01-28	10.000	10.300	9.943	9.999	9.288	24,218,800
2022-01-27	9.790	10.113	9.662	9.920	9.215	17,772,100
2022-01-26	9.471	9.875	9.274	9.761	9.067	24,490,700
2022-01-25	9.500	9.750	9.123	9.236	8.579	19,744,600
2022-01-24	9.920	9.920	9.000	9.354	8.689	36,954,500
2022-01-21	9.990	10.040	9.801	9.801	9.104	26,185,500
2022-01-20	9.967	10.200	9.800	10.045	9.331	22,451,500
2022-01-19	9.920	10.400	9.631	9.761	9.067	33,275,100
2022-01-18	10.200	10.205	9.560	9.919	9.214	39,456,600
2022-01-17	10.501	10.723	10.040	10.205	9.479	39,741,300
2022-01-14	10.799	10.799	10.230	10.450	9.707	72,691,100
2022-01-13	10.664	10.868	10.630	10.630	9.874	21,771,700
2022-01-12	10.658	10.749	10.634	10.676	9.917	16,511,300
2022-01-11	10.730	10.825	10.623	10.666	9.908	16,860,100
2022-01-10	10.605	10.825	10.600	10.725	9.962	15,906,400
2022-01-07	10.622	10.622	10.622	10.622	9.867	0
2022-01-06	10.800	10.899	10.600	10.622	9.867	18,294,800
2022-01-05	10.757	11.038	10.630	10.907	10.131	23,105,300
2022-01-04	11.070	11.200	11.001	11.080	9.902	20,695,500
2022-01-03	11.142	11.300	10.952	11.070	9.893	26,058,100
2021-12-30	11.118	11.234	11.067	11.090	9.911	29,381,600
2021-12-29	11.100	11.289	11.002	11.084	9.906	18,834,900
2021-12-28	10.943	11.184	10.877	11.060	9.884	32,500,200
2021-12-27	10.945	10.987	10.917	10.940	9.777	18,395,900
2021-12-24	10.988	10.988	10.840	10.928	9.766	7,733,400
2021-12-23	10.986	11.010	10.901	10.943	9.780	25,691,700
2021-12-22	10.866	11.000	10.811	10.931	9.769	15,100,900
2021-12-21	10.865	11.070	10.730	10.866	9.711	27,392,600
2021-12-20	10.689	10.858	10.501	10.814	9.664	20,616,900
2021-12-17	10.885	11.119	10.670	10.670	9.536	124,080,000
2021-12-16	10.910	10.950	10.700	10.885	9.728	24,346,800
2021-12-15	10.723	10.883	10.410	10.802	9.654	24,081,400
2021-12-14	10.400	10.702	10.101	10.580	9.455	22,121,500
2021-12-13	10.850	10.898	10.328	10.473	9.360	26,190,700
2021-12-10	10.785	10.859	10.729	10.800	9.652	11,932,300
2021-12-09	10.759	10.899	10.713	10.780	9.634	13,359,900
2021-12-08	10.854	11.100	10.694	10.759	9.615	25,612,300
2021-12-07	10.749	10.835	10.458	10.800	9.652	17,669,700
2021-12-06	10.818	10.839	10.320	10.690	9.553	16,153,800
2021-12-03	10.676	10.896	10.558	10.679	9.544	12,915,300
2021-12-02	10.750	10.800	10.631	10.670	9.536	24,288,100
2021-12-01	10.700	10.800	10.618	10.750	9.607	35,168,000
2021-11-30	10.590	10.780	10.250	10.600	9.473	92,007,900
2021-11-29	10.230	10.680	10.111	10.629	9.499	32,559,600
2021-11-26	10.291	10.368	10.005	10.100	9.026	19,690,500
2021-11-25	10.350	10.696	10.221	10.451	9.340	26,782,300
2021-11-24	10.194	10.450	10.089	10.285	9.192	31,275,700
2021-11-23	9.950	10.380	9.636	10.099	9.025	76,995,000
2021-11-22	10.670	10.887	9.880	10.050	8.982	73,379,100
2021-11-19	10.948	11.150	10.052	10.576	9.452	47,868,600
2021-11-18	10.889	10.986	10.841	10.909	9.749	17,740,400
2021-11-17	10.880	10.998	10.701	10.889	9.731	12,094,400
2021-11-16	10.965	11.148	10.559	10.861	9.706	27,514,900
2021-11-15	10.996	11.179	10.800	10.897	9.738	33,147,300
2021-11-12	10.900	11.197	10.595	10.861	9.706	57,863,800
2021-11-11	10.803	10.893	10.229	10.729	9.588	27,441,700
2021-11-10	10.860	11.200	10.745	10.790	9.643	41,827,500
2021-11-09	10.288	10.800	10.218	10.750	9.607	43,054,600
2021-11-08	10.500	10.500	10.211	10.261	9.170	17,305,300

← NewerPage 21 of 22 · 1,274 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.