Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.400	2.490	2.370	2.370	2.370	474,000
2024-09-04	2.255	2.490	2.230	2.450	2.450	355,000
2024-09-03	2.130	2.290	2.105	2.245	2.245	331,000
2024-09-02	2.365	2.370	2.140	2.175	2.175	1,091,000
2024-08-30	2.400	2.405	2.345	2.355	2.355	85,000
2024-08-29	2.390	2.430	2.355	2.415	2.415	111,000
2024-08-28	2.425	2.425	2.310	2.405	2.405	253,000
2024-08-27	2.445	2.445	2.405	2.415	2.415	46,000
2024-08-26	2.355	2.510	2.350	2.425	2.425	290,000
2024-08-23	2.455	2.570	2.320	2.365	2.365	1,000,000
2024-08-22	2.650	2.680	2.465	2.465	2.465	580,000
2024-08-21	2.535	2.825	2.530	2.660	2.660	989,000
2024-08-20	2.545	2.550	2.500	2.530	2.530	299,000
2024-08-19	2.640	2.640	2.550	2.550	2.550	413,000
2024-08-16	2.695	2.810	2.555	2.610	2.610	567,000
2024-08-15	2.695	2.775	2.625	2.650	2.650	317,000
2024-08-14	2.670	2.790	2.600	2.685	2.685	937,000
2024-08-13	2.570	2.700	2.550	2.660	2.660	872,000
2024-08-12	2.540	2.590	2.505	2.570	2.570	335,000
2024-08-09	2.525	2.540	2.495	2.530	2.530	72,000
2024-08-08	2.515	2.545	2.480	2.490	2.490	64,000
2024-08-07	2.450	2.520	2.450	2.495	2.495	111,000
2024-08-06	2.465	2.475	2.405	2.475	2.475	193,000
2024-08-05	2.535	2.555	2.400	2.430	2.430	257,000
2024-08-02	2.520	2.575	2.515	2.535	2.535	236,000
2024-08-01	2.510	2.575	2.510	2.510	2.510	229,000
2024-07-31	2.525	2.550	2.495	2.495	2.495	158,000
2024-07-30	2.525	2.570	2.485	2.525	2.525	268,000
2024-07-29	2.530	2.570	2.500	2.560	2.560	256,000
2024-07-26	2.590	2.645	2.500	2.555	2.555	256,000
2024-07-25	2.580	2.645	2.565	2.595	2.595	183,000
2024-07-24	2.530	2.625	2.510	2.610	2.610	395,000
2024-07-23	2.505	2.535	2.480	2.515	2.515	451,000
2024-07-22	2.550	2.565	2.505	2.505	2.505	197,000
2024-07-19	2.650	2.650	2.495	2.525	2.525	1,107,000
2024-07-18	2.580	2.580	2.515	2.525	2.525	408,000
2024-07-17	2.505	2.600	2.505	2.575	2.575	777,000
2024-07-16	2.565	2.565	2.495	2.535	2.535	331,000
2024-07-15	2.510	2.580	2.450	2.555	2.555	486,000
2024-07-12	2.485	2.540	2.465	2.485	2.485	274,000
2024-07-11	2.475	2.550	2.435	2.475	2.475	368,000
2024-07-10	2.455	2.610	2.410	2.470	2.470	735,000
2024-07-09	2.715	2.715	2.455	2.470	2.470	1,015,000
2024-07-08	2.620	2.720	2.620	2.685	2.685	704,000
2024-07-05	2.550	2.665	2.520	2.640	2.640	429,000
2024-07-04	2.590	2.665	2.455	2.590	2.590	1,147,000
2024-07-03	2.530	2.635	2.500	2.580	2.580	804,000
2024-07-02	2.455	2.535	2.425	2.450	2.450	1,219,000
2024-07-01	2.410	2.505	2.410	2.435	2.435	300,000
2024-06-28	2.450	2.455	2.400	2.450	2.450	46,000
2024-06-27	2.460	2.460	2.365	2.450	2.450	620,000
2024-06-26	2.440	2.470	2.425	2.460	2.460	167,000
2024-06-25	2.465	2.475	2.425	2.445	2.445	68,000
2024-06-24	2.435	2.510	2.405	2.445	2.445	179,000
2024-06-21	2.465	2.535	2.410	2.445	2.445	300,000
2024-06-20	2.400	2.475	2.290	2.460	2.460	790,000
2024-06-19	2.505	2.605	2.375	2.395	2.395	882,000
2024-06-18	2.545	2.580	2.505	2.510	2.510	176,000
2024-06-17	2.580	2.625	2.545	2.570	2.570	243,000
2024-06-14	2.535	2.760	2.505	2.570	2.570	2,043,000

← NewerPage 10 of 22 · 1,272 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.