Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.535 | 2.760 | 2.505 | 2.570 | 2.570 | 2,043,000 |
| 2024-06-13 | 2.440 | 2.545 | 2.370 | 2.510 | 2.510 | 683,000 |
| 2024-06-11 | 2.700 | 2.745 | 2.580 | 2.585 | 2.585 | 1,327,000 |
| 2024-06-10 | 2.680 | 2.780 | 2.680 | 2.700 | 2.700 | 424,000 |
| 2024-06-07 | 2.610 | 2.700 | 2.600 | 2.695 | 2.695 | 524,000 |
| 2024-06-06 | 2.685 | 2.685 | 2.585 | 2.605 | 2.605 | 568,000 |
| 2024-06-05 | 2.630 | 2.750 | 2.630 | 2.685 | 2.685 | 1,221,000 |
| 2024-06-04 | 2.365 | 2.575 | 2.365 | 2.575 | 2.575 | 1,886,000 |
| 2024-06-03 | 2.550 | 2.580 | 2.280 | 2.340 | 2.340 | 2,568,000 |
| 2024-05-31 | 2.630 | 2.630 | 2.500 | 2.555 | 2.555 | 1,075,000 |
| 2024-05-30 | 2.650 | 2.695 | 2.635 | 2.640 | 2.640 | 264,000 |
| 2024-05-29 | 2.765 | 2.765 | 2.615 | 2.655 | 2.655 | 682,000 |
| 2024-05-28 | 2.740 | 2.780 | 2.555 | 2.735 | 2.735 | 1,719,000 |
| 2024-05-27 | 2.875 | 2.875 | 2.650 | 2.730 | 2.730 | 1,376,000 |
| 2024-05-24 | 2.950 | 2.950 | 2.830 | 2.830 | 2.830 | 1,716,000 |
| 2024-05-23 | 3.035 | 3.050 | 2.925 | 2.965 | 2.965 | 1,157,000 |
| 2024-05-22 | 3.065 | 3.075 | 2.895 | 3.025 | 3.025 | 1,081,000 |
| 2024-05-21 | 2.935 | 3.130 | 2.875 | 3.010 | 3.010 | 3,033,000 |
| 2024-05-20 | 2.980 | 3.025 | 2.875 | 2.925 | 2.925 | 1,040,000 |
| 2024-05-17 | 2.980 | 3.025 | 2.905 | 2.975 | 2.975 | 1,034,000 |
| 2024-05-16 | 2.945 | 3.015 | 2.930 | 2.985 | 2.985 | 1,190,000 |
| 2024-05-15 | 3.045 | 3.075 | 2.910 | 2.960 | 2.960 | 1,791,000 |
| 2024-05-14 | 3.050 | 3.105 | 2.990 | 3.005 | 3.005 | 999,000 |
| 2024-05-13 | 3.045 | 3.155 | 3.005 | 3.015 | 3.015 | 2,555,000 |
| 2024-05-10 | 3.030 | 3.045 | 2.960 | 3.010 | 3.010 | 583,000 |
| 2024-05-08 | 2.995 | 3.105 | 2.980 | 3.015 | 3.015 | 1,327,000 |
| 2024-05-07 | 3.120 | 3.145 | 2.950 | 3.005 | 3.005 | 1,654,000 |
| 2024-05-06 | 3.200 | 3.225 | 3.055 | 3.070 | 3.070 | 1,505,000 |
| 2024-05-03 | 3.080 | 3.180 | 2.975 | 3.145 | 3.145 | 1,744,000 |
| 2024-05-02 | 3.030 | 3.295 | 3.030 | 3.080 | 3.080 | 10,917,000 |
| 2024-04-30 | 2.895 | 3.170 | 2.855 | 3.000 | 3.000 | 6,568,000 |
| 2024-04-29 | 3.015 | 3.020 | 2.750 | 2.895 | 2.895 | 6,093,000 |
| 2024-04-27 | 3.080 | 3.230 | 2.975 | 3.000 | 3.000 | 2,379,000 |
| 2024-04-26 | 3.330 | 3.345 | 3.020 | 3.075 | 3.075 | 5,355,000 |
| 2024-04-25 | 3.325 | 3.370 | 3.000 | 3.190 | 3.190 | 16,410,000 |
| 2024-04-24 | 2.820 | 3.385 | 2.795 | 3.385 | 3.385 | 27,439,000 |
| 2024-04-23 | 2.800 | 2.825 | 2.740 | 2.815 | 2.815 | 2,360,000 |
| 2024-04-22 | 2.775 | 2.850 | 2.715 | 2.755 | 2.755 | 2,130,000 |
| 2024-04-19 | 2.795 | 2.800 | 2.675 | 2.775 | 2.775 | 2,530,000 |
| 2024-04-18 | 2.850 | 2.855 | 2.735 | 2.785 | 2.785 | 3,971,000 |
| 2024-04-17 | 2.680 | 3.170 | 2.670 | 2.850 | 2.850 | 23,930,000 |
| 2024-04-16 | 2.700 | 2.745 | 2.650 | 2.655 | 2.655 | 839,000 |
| 2024-04-15 | 2.740 | 2.755 | 2.660 | 2.680 | 2.680 | 1,112,000 |
| 2024-04-12 | 2.730 | 2.735 | 2.685 | 2.720 | 2.720 | 876,000 |
| 2024-04-11 | 2.720 | 2.790 | 2.650 | 2.705 | 2.705 | 1,798,000 |
| 2024-04-10 | 2.660 | 2.720 | 2.655 | 2.720 | 2.720 | 825,000 |
| 2024-04-09 | 2.695 | 2.730 | 2.600 | 2.655 | 2.655 | 1,886,000 |
| 2024-04-08 | 2.730 | 2.765 | 2.700 | 2.700 | 2.700 | 959,000 |
| 2024-04-05 | 2.740 | 2.745 | 2.710 | 2.725 | 2.725 | 388,000 |
| 2024-04-04 | 2.735 | 2.795 | 2.685 | 2.745 | 2.745 | 1,856,000 |
| 2024-04-03 | 2.700 | 2.790 | 2.680 | 2.735 | 2.735 | 3,281,000 |
| 2024-04-02 | 2.880 | 2.895 | 2.520 | 2.680 | 2.680 | 9,546,000 |
| 2024-04-01 | 2.915 | 2.915 | 2.835 | 2.850 | 2.850 | 1,758,000 |
| 2024-03-29 | 2.910 | 2.915 | 2.830 | 2.865 | 2.865 | 2,504,000 |
| 2024-03-28 | 2.885 | 2.905 | 2.790 | 2.900 | 2.900 | 2,872,000 |
| 2024-03-27 | 2.840 | 2.880 | 2.770 | 2.820 | 2.820 | 2,391,000 |
| 2024-03-26 | 2.815 | 2.885 | 2.680 | 2.825 | 2.825 | 2,465,000 |
| 2024-03-25 | 2.800 | 2.895 | 2.700 | 2.770 | 2.770 | 1,012,000 |
| 2024-03-22 | 2.835 | 2.870 | 2.740 | 2.785 | 2.785 | 745,000 |
| 2024-03-21 | 2.810 | 2.865 | 2.735 | 2.850 | 2.850 | 813,000 |
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.