Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 2.685 | 2.915 | 2.500 | 2.705 | 2.705 | 2,955,000 |
| 2023-12-20 | 2.655 | 2.735 | 2.455 | 2.685 | 2.685 | 1,374,000 |
| 2023-12-19 | 2.440 | 2.690 | 2.440 | 2.595 | 2.595 | 544,000 |
| 2023-12-18 | 2.400 | 2.520 | 2.395 | 2.450 | 2.450 | 543,000 |
| 2023-12-15 | 2.285 | 2.395 | 2.150 | 2.345 | 2.345 | 978,000 |
| 2023-12-14 | 2.385 | 2.530 | 2.280 | 2.280 | 2.280 | 1,016,000 |
| 2023-12-13 | 2.295 | 2.520 | 2.255 | 2.335 | 2.335 | 966,000 |
| 2023-12-12 | 2.360 | 2.400 | 2.240 | 2.300 | 2.300 | 1,574,000 |
| 2023-12-11 | 2.375 | 2.430 | 2.310 | 2.385 | 2.385 | 365,000 |
| 2023-12-08 | 2.450 | 2.545 | 2.350 | 2.385 | 2.385 | 546,000 |
| 2023-12-07 | 2.580 | 2.605 | 2.330 | 2.445 | 2.445 | 887,000 |
| 2023-12-06 | 2.690 | 2.700 | 2.535 | 2.625 | 2.625 | 622,000 |
| 2023-12-05 | 2.875 | 2.875 | 2.615 | 2.690 | 2.690 | 1,241,000 |
| 2023-12-04 | 3.025 | 3.030 | 2.850 | 2.850 | 2.850 | 878,000 |
| 2023-12-01 | 3.250 | 3.280 | 3.000 | 3.060 | 3.060 | 228,000 |
| 2023-11-30 | 3.335 | 3.500 | 3.140 | 3.200 | 3.200 | 558,000 |
| 2023-11-29 | 3.510 | 3.550 | 3.340 | 3.370 | 3.370 | 490,000 |
| 2023-11-28 | 3.400 | 3.540 | 3.300 | 3.485 | 3.485 | 451,000 |
| 2023-11-27 | 3.565 | 3.750 | 3.380 | 3.445 | 3.445 | 1,125,000 |
| 2023-11-24 | 3.355 | 3.700 | 3.355 | 3.455 | 3.455 | 401,000 |
| 2023-11-23 | 3.535 | 3.700 | 3.355 | 3.420 | 3.420 | 1,089,000 |
| 2023-11-22 | 3.410 | 3.630 | 3.395 | 3.525 | 3.525 | 789,000 |
| 2023-11-21 | 3.400 | 3.460 | 3.355 | 3.395 | 3.395 | 405,000 |
| 2023-11-20 | 3.385 | 3.580 | 3.215 | 3.500 | 3.500 | 3,564,000 |
| 2023-11-17 | 3.295 | 3.440 | 3.225 | 3.390 | 3.390 | 535,000 |
| 2023-11-16 | 3.325 | 3.440 | 3.125 | 3.435 | 3.435 | 1,973,000 |
| 2023-11-15 | 2.695 | 3.195 | 2.685 | 3.090 | 3.090 | 2,152,000 |
| 2023-11-14 | 2.915 | 3.440 | 2.230 | 2.770 | 2.770 | 5,332,000 |
| 2023-11-13 | 3.260 | 3.280 | 3.000 | 3.025 | 3.025 | 1,644,000 |
| 2023-11-10 | 3.435 | 3.435 | 3.130 | 3.260 | 3.260 | 1,914,000 |
| 2023-11-09 | 3.525 | 3.525 | 3.415 | 3.440 | 3.440 | 1,033,000 |
| 2023-11-08 | 3.700 | 3.755 | 3.425 | 3.525 | 3.525 | 4,588,000 |
| 2023-11-07 | 3.825 | 3.885 | 3.700 | 3.725 | 3.725 | 1,565,000 |
| 2023-11-06 | 3.800 | 3.925 | 3.790 | 3.830 | 3.830 | 504,000 |
| 2023-11-03 | 3.800 | 3.895 | 3.785 | 3.850 | 3.850 | 379,000 |
| 2023-11-02 | 3.920 | 3.995 | 3.755 | 3.830 | 3.830 | 577,000 |
| 2023-11-01 | 3.915 | 4.020 | 3.800 | 3.920 | 3.920 | 412,000 |
| 2023-10-31 | 4.096 | 4.138 | 3.900 | 3.915 | 3.915 | 514,000 |
| 2023-10-30 | 4.034 | 4.170 | 3.927 | 4.096 | 4.096 | 996,000 |
| 2023-10-27 | 3.938 | 4.028 | 3.902 | 3.946 | 3.946 | 686,000 |
| 2023-10-26 | 4.032 | 4.032 | 3.900 | 3.938 | 3.938 | 620,000 |
| 2023-10-25 | 4.036 | 4.036 | 4.023 | 4.032 | 4.032 | 325,000 |
| 2023-10-24 | 4.040 | 4.040 | 4.010 | 4.027 | 4.027 | 189,000 |
| 2023-10-23 | 4.038 | 4.129 | 4.001 | 4.035 | 4.035 | 658,000 |
| 2023-10-20 | 4.188 | 4.188 | 4.039 | 4.039 | 4.039 | 545,000 |
| 2023-10-19 | 4.220 | 4.230 | 4.164 | 4.188 | 4.188 | 607,000 |
| 2023-10-18 | 4.215 | 4.280 | 4.134 | 4.200 | 4.200 | 2,123,000 |
| 2023-10-17 | 4.089 | 4.280 | 4.041 | 4.205 | 4.205 | 2,316,000 |
| 2023-10-16 | 4.119 | 4.135 | 3.990 | 4.071 | 4.071 | 1,463,000 |
| 2023-10-13 | 3.965 | 4.120 | 3.925 | 4.075 | 4.075 | 1,318,000 |
| 2023-10-12 | 4.073 | 4.073 | 3.850 | 3.965 | 3.965 | 1,802,000 |
| 2023-10-11 | 4.194 | 4.195 | 4.041 | 4.072 | 4.072 | 1,795,000 |
| 2023-10-10 | 4.195 | 4.368 | 4.140 | 4.193 | 4.193 | 1,165,000 |
| 2023-10-09 | 4.268 | 4.268 | 4.120 | 4.210 | 4.210 | 677,000 |
| 2023-10-06 | 4.267 | 4.268 | 4.109 | 4.190 | 4.190 | 465,000 |
| 2023-10-05 | 4.180 | 4.270 | 4.178 | 4.259 | 4.259 | 1,053,000 |
| 2023-10-04 | 4.115 | 4.218 | 4.010 | 4.156 | 4.156 | 1,786,000 |
| 2023-10-03 | 4.283 | 4.283 | 3.985 | 4.132 | 4.132 | 637,000 |
| 2023-10-02 | 4.195 | 4.251 | 4.000 | 4.225 | 4.225 | 819,000 |
| 2023-09-29 | 4.210 | 4.246 | 4.032 | 4.136 | 4.136 | 545,000 |
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.