Segezha Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.300 | 10.499 | 10.225 | 10.301 | 9.206 | 14,338,100 |
| 2021-11-03 | 10.390 | 10.568 | 10.112 | 10.201 | 9.116 | 22,343,300 |
| 2021-11-02 | 10.720 | 11.050 | 10.100 | 10.320 | 9.223 | 72,716,000 |
| 2021-11-01 | 9.870 | 10.667 | 9.870 | 10.516 | 9.398 | 40,065,300 |
| 2021-10-29 | 10.198 | 10.297 | 9.688 | 9.854 | 8.806 | 32,592,200 |
| 2021-10-28 | 10.516 | 10.547 | 9.905 | 10.135 | 9.057 | 56,247,700 |
| 2021-10-27 | 10.890 | 10.890 | 10.400 | 10.516 | 9.398 | 25,076,300 |
| 2021-10-26 | 10.900 | 10.986 | 10.750 | 10.890 | 9.732 | 20,551,100 |
| 2021-10-25 | 10.970 | 11.000 | 10.751 | 10.850 | 9.696 | 13,761,100 |
| 2021-10-22 | 11.000 | 11.000 | 10.551 | 10.750 | 9.607 | 29,780,900 |
| 2021-10-21 | 11.400 | 11.400 | 10.783 | 10.870 | 9.714 | 45,866,300 |
| 2021-10-20 | 11.010 | 11.376 | 11.010 | 11.301 | 10.100 | 32,348,500 |
| 2021-10-19 | 11.225 | 11.480 | 10.535 | 11.000 | 9.831 | 67,972,000 |
| 2021-10-18 | 10.770 | 11.479 | 10.750 | 11.134 | 9.950 | 92,681,300 |
← NewerPage 22 of 22 · 1,274 trading days
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.