Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 2.810 | 2.835 | 2.740 | 2.740 | 2.740 | 564,000 |
| 2024-03-19 | 2.800 | 2.840 | 2.780 | 2.795 | 2.795 | 416,000 |
| 2024-03-18 | 2.870 | 2.905 | 2.750 | 2.810 | 2.810 | 967,000 |
| 2024-03-15 | 2.920 | 2.940 | 2.820 | 2.825 | 2.825 | 825,000 |
| 2024-03-14 | 3.020 | 3.140 | 2.840 | 2.880 | 2.880 | 1,896,000 |
| 2024-03-13 | 2.930 | 3.170 | 2.830 | 2.975 | 2.975 | 5,013,000 |
| 2024-03-12 | 2.855 | 2.925 | 2.760 | 2.895 | 2.895 | 711,000 |
| 2024-03-11 | 2.850 | 2.885 | 2.800 | 2.855 | 2.855 | 413,000 |
| 2024-03-07 | 2.885 | 2.925 | 2.825 | 2.860 | 2.860 | 338,000 |
| 2024-03-06 | 2.880 | 2.910 | 2.835 | 2.865 | 2.865 | 325,000 |
| 2024-03-05 | 2.800 | 2.880 | 2.745 | 2.865 | 2.865 | 812,000 |
| 2024-03-04 | 2.840 | 2.890 | 2.735 | 2.815 | 2.815 | 1,332,000 |
| 2024-03-01 | 2.855 | 2.995 | 2.760 | 2.825 | 2.825 | 1,901,000 |
| 2024-02-29 | 2.890 | 2.945 | 2.820 | 2.850 | 2.850 | 376,000 |
| 2024-02-28 | 2.920 | 2.990 | 2.885 | 2.895 | 2.895 | 471,000 |
| 2024-02-27 | 2.945 | 3.000 | 2.875 | 2.925 | 2.925 | 842,000 |
| 2024-02-26 | 2.765 | 2.950 | 2.765 | 2.900 | 2.900 | 900,000 |
| 2024-02-22 | 2.865 | 3.035 | 2.665 | 2.720 | 2.720 | 2,284,000 |
| 2024-02-21 | 3.055 | 3.100 | 2.710 | 2.845 | 2.845 | 2,740,000 |
| 2024-02-20 | 3.360 | 3.400 | 3.025 | 3.055 | 3.055 | 2,778,000 |
| 2024-02-19 | 3.320 | 3.365 | 3.225 | 3.280 | 3.280 | 520,000 |
| 2024-02-16 | 3.380 | 3.400 | 3.225 | 3.300 | 3.300 | 433,000 |
| 2024-02-15 | 3.425 | 3.425 | 3.335 | 3.380 | 3.380 | 202,000 |
| 2024-02-14 | 3.380 | 3.450 | 3.380 | 3.420 | 3.420 | 275,000 |
| 2024-02-13 | 3.370 | 3.410 | 3.350 | 3.385 | 3.385 | 223,000 |
| 2024-02-12 | 3.260 | 3.500 | 3.260 | 3.335 | 3.335 | 645,000 |
| 2024-02-09 | 3.360 | 3.460 | 3.255 | 3.260 | 3.260 | 797,000 |
| 2024-02-08 | 3.465 | 3.465 | 3.305 | 3.340 | 3.340 | 378,000 |
| 2024-02-07 | 3.485 | 3.500 | 3.440 | 3.475 | 3.475 | 245,000 |
| 2024-02-06 | 3.495 | 3.550 | 3.465 | 3.480 | 3.480 | 181,000 |
| 2024-02-05 | 3.540 | 3.555 | 3.455 | 3.475 | 3.475 | 313,000 |
| 2024-02-02 | 3.605 | 3.605 | 3.475 | 3.500 | 3.500 | 417,000 |
| 2024-02-01 | 3.530 | 3.580 | 3.475 | 3.535 | 3.535 | 625,000 |
| 2024-01-31 | 3.510 | 3.560 | 3.485 | 3.520 | 3.520 | 363,000 |
| 2024-01-30 | 3.590 | 3.590 | 3.470 | 3.500 | 3.500 | 466,000 |
| 2024-01-29 | 3.600 | 3.640 | 3.555 | 3.585 | 3.585 | 286,000 |
| 2024-01-26 | 3.650 | 3.665 | 3.550 | 3.555 | 3.555 | 268,000 |
| 2024-01-25 | 3.750 | 3.800 | 3.585 | 3.615 | 3.615 | 1,191,000 |
| 2024-01-24 | 3.620 | 3.690 | 3.585 | 3.615 | 3.615 | 668,000 |
| 2024-01-23 | 3.590 | 3.840 | 3.555 | 3.580 | 3.580 | 1,266,000 |
| 2024-01-22 | 3.460 | 3.600 | 3.455 | 3.590 | 3.590 | 508,000 |
| 2024-01-19 | 3.580 | 3.635 | 3.450 | 3.515 | 3.515 | 520,000 |
| 2024-01-18 | 3.675 | 3.675 | 3.505 | 3.580 | 3.580 | 391,000 |
| 2024-01-17 | 3.720 | 3.770 | 3.425 | 3.615 | 3.615 | 1,292,000 |
| 2024-01-16 | 3.660 | 3.820 | 3.650 | 3.705 | 3.705 | 2,297,000 |
| 2024-01-15 | 3.640 | 3.670 | 3.550 | 3.640 | 3.640 | 1,652,000 |
| 2024-01-12 | 3.595 | 3.700 | 3.500 | 3.565 | 3.565 | 1,379,000 |
| 2024-01-11 | 3.585 | 3.810 | 3.380 | 3.555 | 3.555 | 2,697,000 |
| 2024-01-10 | 3.315 | 3.680 | 3.275 | 3.580 | 3.580 | 3,503,000 |
| 2024-01-09 | 3.220 | 3.470 | 3.130 | 3.255 | 3.255 | 1,998,000 |
| 2024-01-08 | 3.170 | 3.260 | 2.985 | 3.165 | 3.165 | 3,646,000 |
| 2024-01-05 | 2.780 | 3.230 | 2.740 | 2.960 | 2.960 | 3,934,000 |
| 2024-01-04 | 2.750 | 2.780 | 2.700 | 2.780 | 2.780 | 1,269,000 |
| 2024-01-03 | 2.630 | 2.785 | 2.605 | 2.725 | 2.725 | 430,000 |
| 2023-12-29 | 2.625 | 2.660 | 2.565 | 2.630 | 2.630 | 157,000 |
| 2023-12-28 | 2.765 | 2.770 | 2.625 | 2.625 | 2.625 | 668,000 |
| 2023-12-27 | 2.735 | 2.760 | 2.630 | 2.710 | 2.710 | 972,000 |
| 2023-12-26 | 2.765 | 2.820 | 2.730 | 2.770 | 2.770 | 709,000 |
| 2023-12-25 | 2.685 | 3.000 | 2.685 | 2.740 | 2.740 | 2,058,000 |
| 2023-12-22 | 2.705 | 2.830 | 2.685 | 2.710 | 2.710 | 1,848,000 |
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.