Stock listing

RUS:SGZH Segezha Акции

Follow Segezha into a list and get an email when it puts out news.

Share price · RUS:SGZH

0.746 RUB +0.004 (+0.6%)

Close on Oct 30, 2026

Past year -36.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 0.730 – 0.755 RUBOct 30, 2026
Volume: 144.7M sharesOct 30, 2026
Market cap: 58.52B RUBAt the close on Oct 30, 2026 · price × 78.45B shares outstanding
52-week range: 0.359 – 1.358 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 614.2M RUBMedian day 461.7M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:SGZH · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	0.746	+0.004	+0.6%	0.738	0.755	0.730	144,743,900
Thu, Oct 29	0.742	-0.013	-1.8%	0.748	0.752	0.732	175,455,900
Wed, Oct 28	0.755	+0.015	+2.0%	0.746	0.777	0.739	453,349,700
Tue, Oct 27	0.740	-0.009	-1.2%	0.753	0.759	0.738	195,555,500
Mon, Oct 26	0.749	+0.013	+1.8%	0.737	0.754	0.735	145,227,900
Fri, Oct 23	0.736	+0.009	+1.2%	0.724	0.742	0.715	192,847,700
Thu, Oct 22	0.727	-0.011	-1.5%	0.738	0.745	0.722	110,479,700
Wed, Oct 21	0.738	-0.006	-0.8%	0.747	0.755	0.735	307,268,100
Tue, Oct 20	0.744	+0.011	+1.5%	0.745	0.750	0.734	190,902,400
Mon, Oct 19	0.733	-0.006	-0.7%	0.744	0.759	0.729	351,904,500
Fri, Oct 16	0.739	+0.014	+1.9%	0.728	0.749	0.726	216,670,500
Thu, Oct 15	0.725	-0.018	-2.4%	0.731	0.750	0.714	406,827,800
Wed, Oct 14	0.743	+0.027	+3.7%	0.723	0.780	0.720	1,033,549,700
Tue, Oct 13	0.716	+0.018	+2.7%	0.700	0.730	0.698	371,665,700
Mon, Oct 12	0.698	+0.022	+3.3%	0.692	0.715	0.687	326,505,000
Fri, Oct 9	0.675	0.000	-0.1%	0.676	0.700	0.669	162,170,800
Thu, Oct 8	0.676	-0.005	-0.7%	0.682	0.684	0.667	165,222,200
Wed, Oct 7	0.681	+0.002	+0.3%	0.676	0.692	0.673	231,455,100
Tue, Oct 6	0.679	+0.003	+0.4%	0.676	0.686	0.667	159,061,700
Mon, Oct 5	0.676	+0.012	+1.8%	0.669	0.689	0.662	223,265,700
Fri, Oct 2	0.664	+0.005	+0.8%	0.654	0.671	0.648	145,935,000
Thu, Oct 1	0.658	+0.009	+1.4%	0.649	0.661	0.645	132,276,900
Wed, Sep 30	0.649	-0.003	-0.5%	0.653	0.654	0.645	118,323,500
Tue, Sep 29	0.652	-0.013	-2.0%	0.656	0.662	0.636	295,061,500
Mon, Sep 28	0.665	0.000	0.0%	0.665	0.675	0.653	184,304,700
Fri, Sep 25	0.665	-0.005	-0.8%	0.670	0.672	0.654	187,336,700
Thu, Sep 24	0.671	-0.002	-0.3%	0.685	0.688	0.662	294,264,500
Wed, Sep 23	0.673	+0.012	+1.8%	0.672	0.695	0.658	461,651,500
Tue, Sep 22	0.661	+0.018	+2.9%	0.640	0.680	0.638	443,602,300
Mon, Sep 21	0.642	-0.005	-0.8%	0.640	0.656	0.630	324,538,500
Fri, Sep 18	0.647	-0.010	-1.6%	0.661	0.672	0.632	622,592,100
Thu, Sep 17	0.658	-0.018	-2.6%	0.675	0.675	0.645	718,270,500
Wed, Sep 16	0.675	-0.040	-5.6%	0.685	0.698	0.661	654,400,900
Tue, Sep 15	0.715	-0.011	-1.4%	0.728	0.729	0.673	624,199,800
Mon, Sep 14	0.726	+0.019	+2.7%	0.707	0.734	0.707	566,505,300
Fri, Sep 11	0.707	-0.004	-0.6%	0.709	0.730	0.695	678,445,100
Thu, Sep 10	0.711	+0.012	+1.8%	0.701	0.714	0.692	335,367,500
Wed, Sep 9	0.699	-0.011	-1.6%	0.715	0.718	0.690	390,277,200
Tue, Sep 8	0.710	+0.006	+0.9%	0.712	0.750	0.703	1,528,903,300
Mon, Sep 7	0.704	+0.010	+1.4%	0.701	0.717	0.680	458,782,300
Fri, Sep 4	0.694	+0.012	+1.8%	0.710	0.710	0.685	583,458,000
Thu, Sep 3	0.682	+0.013	+1.9%	0.663	0.710	0.663	881,366,100
Wed, Sep 2	0.669	-0.017	-2.5%	0.657	0.675	0.644	399,957,300
Tue, Sep 1	0.686	+0.012	+1.7%	0.669	0.713	0.647	1,254,851,200
Mon, Aug 31	0.675	+0.016	+2.4%	0.657	0.679	0.643	1,200,476,500
Fri, Aug 28	0.659	+0.051	+8.5%	0.626	0.690	0.626	3,505,911,600
Thu, Aug 27	0.607	-0.001	-0.1%	0.616	0.640	0.597	1,058,559,800
Wed, Aug 26	0.608	-0.007	-1.1%	0.604	0.625	0.577	1,034,433,200
Tue, Aug 25	0.615	+0.003	+0.4%	0.615	0.637	0.596	712,470,700
Mon, Aug 24	0.612	-0.065	-9.6%	0.675	0.676	0.572	1,690,683,500
Fri, Aug 21	0.677	-0.017	-2.4%	0.672	0.687	0.659	484,678,200
Thu, Aug 20	0.694	-0.031	-4.2%	0.730	0.732	0.671	673,385,800
Wed, Aug 19	0.725	+0.016	+2.2%	0.734	0.743	0.701	644,683,900
Tue, Aug 18	0.709	+0.047	+7.1%	0.663	0.743	0.663	1,407,527,400
Mon, Aug 17	0.662	-0.029	-4.3%	0.690	0.690	0.646	760,374,900
Fri, Aug 14	0.692	-0.024	-3.4%	0.715	0.744	0.666	993,163,800
Thu, Aug 13	0.716	-0.037	-4.9%	0.750	0.752	0.706	839,909,300
Wed, Aug 12	0.753	-0.035	-4.5%	0.791	0.797	0.741	539,351,100
Tue, Aug 11	0.789	+0.002	+0.3%	0.800	0.806	0.781	278,579,100
Mon, Aug 10	0.787	+0.026	+3.4%	0.758	0.817	0.756	1,040,844,400
Fri, Aug 7	0.761	-0.036	-4.5%	0.800	0.806	0.750	1,195,599,500
Thu, Aug 6	0.796	-0.048	-5.7%	0.850	0.879	0.754	2,550,190,100
Wed, Aug 5	0.845	-0.015	-1.8%	0.866	0.873	0.817	1,490,898,800
Tue, Aug 4	0.860	+0.054	+6.7%	0.844	0.923	0.804	6,218,762,000
Mon, Aug 3	0.806	+0.150	+22.9%	0.660	0.843	0.652	3,906,433,300
Fri, Jul 31	0.656	-0.011	-1.7%	0.693	0.699	0.628	1,297,626,200
Thu, Jul 30	0.668	+0.140	+26.7%	0.534	0.747	0.533	5,686,291,000