Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.216 | 4.299 | 4.137 | 4.196 | 4.196 | 1,176,000 |
| 2023-09-27 | 4.380 | 4.380 | 4.104 | 4.198 | 4.198 | 703,000 |
| 2023-09-26 | 4.105 | 4.250 | 4.105 | 4.211 | 4.211 | 475,000 |
| 2023-09-25 | 4.188 | 4.380 | 4.025 | 4.134 | 4.134 | 760,000 |
| 2023-09-22 | 4.027 | 4.200 | 3.962 | 4.166 | 4.166 | 876,000 |
| 2023-09-21 | 4.000 | 4.690 | 3.960 | 4.000 | 4.000 | 4,568,000 |
| 2023-09-20 | 4.202 | 4.390 | 3.920 | 4.076 | 4.076 | 2,710,000 |
| 2023-09-19 | 4.774 | 5.750 | 4.396 | 4.425 | 4.425 | 5,936,000 |
| 2023-09-18 | 4.870 | 4.998 | 4.698 | 4.774 | 4.774 | 418,000 |
| 2023-09-15 | 4.699 | 4.912 | 4.550 | 4.880 | 4.880 | 524,000 |
| 2023-09-14 | 5.001 | 5.199 | 4.133 | 4.611 | 4.611 | 1,684,000 |
| 2023-09-13 | 5.300 | 5.312 | 5.001 | 5.042 | 5.042 | 949,000 |
| 2023-09-12 | 5.230 | 5.312 | 5.016 | 5.165 | 5.165 | 935,000 |
| 2023-09-11 | 5.210 | 5.688 | 5.075 | 5.172 | 5.172 | 1,720,000 |
| 2023-09-08 | 5.220 | 5.396 | 4.851 | 5.148 | 5.148 | 1,362,000 |
| 2023-09-07 | 5.680 | 5.700 | 4.840 | 5.220 | 5.220 | 2,956,000 |
| 2023-09-06 | 5.290 | 6.300 | 5.153 | 5.715 | 5.715 | 13,484,000 |
| 2023-09-05 | 5.169 | 5.500 | 4.993 | 5.170 | 5.170 | 5,779,000 |
| 2023-09-04 | 4.938 | 5.169 | 4.800 | 4.956 | 4.956 | 2,786,000 |
| 2023-09-01 | 4.830 | 4.969 | 4.672 | 4.805 | 4.805 | 725,000 |
| 2023-08-31 | 4.998 | 4.998 | 4.741 | 4.746 | 4.746 | 805,000 |
| 2023-08-30 | 4.870 | 4.962 | 4.799 | 4.896 | 4.896 | 988,000 |
| 2023-08-29 | 5.045 | 5.150 | 4.620 | 4.920 | 4.920 | 2,918,000 |
| 2023-08-28 | 4.768 | 5.181 | 4.715 | 5.034 | 5.034 | 5,764,000 |
| 2023-08-25 | 4.716 | 4.744 | 4.524 | 4.713 | 4.713 | 981,000 |
| 2023-08-24 | 4.623 | 4.759 | 4.528 | 4.715 | 4.715 | 1,105,000 |
| 2023-08-23 | 4.994 | 4.994 | 4.400 | 4.653 | 4.653 | 1,593,000 |
| 2023-08-22 | 4.570 | 4.970 | 4.569 | 4.910 | 4.910 | 2,410,000 |
| 2023-08-21 | 4.260 | 4.569 | 4.170 | 4.569 | 4.569 | 3,116,000 |
| 2023-08-18 | 4.049 | 4.300 | 3.913 | 4.159 | 4.159 | 3,239,000 |
| 2023-08-17 | 4.335 | 4.335 | 3.800 | 3.915 | 3.915 | 2,395,000 |
| 2023-08-16 | 4.728 | 4.728 | 3.859 | 4.155 | 4.155 | 2,810,000 |
| 2023-08-15 | 4.725 | 4.937 | 4.200 | 4.697 | 4.697 | 2,121,000 |
| 2023-08-14 | 4.996 | 5.009 | 4.700 | 4.944 | 4.944 | 2,421,000 |
| 2023-08-11 | 4.775 | 5.010 | 3.900 | 4.698 | 4.698 | 3,882,000 |
| 2023-08-10 | 5.980 | 6.266 | 3.801 | 4.601 | 4.601 | 14,563,000 |
| 2023-08-09 | 5.968 | 5.968 | 5.681 | 5.968 | 5.968 | 6,126,000 |
| 2023-08-08 | 4.200 | 5.428 | 4.000 | 5.428 | 5.428 | 15,633,000 |
| 2023-08-07 | 2.999 | 3.900 | 2.970 | 3.880 | 3.880 | 17,399,000 |
| 2023-08-04 | 2.781 | 3.300 | 2.781 | 2.970 | 2.970 | 9,389,000 |
| 2023-08-03 | 2.630 | 2.900 | 2.525 | 2.737 | 2.737 | 4,467,000 |
| 2023-08-02 | 2.650 | 2.650 | 2.549 | 2.600 | 2.600 | 1,780,000 |
| 2023-08-01 | 2.460 | 2.840 | 2.371 | 2.616 | 2.616 | 8,167,000 |
| 2023-07-31 | 2.429 | 2.475 | 2.279 | 2.388 | 2.388 | 2,201,000 |
| 2023-07-28 | 2.411 | 2.450 | 2.254 | 2.420 | 2.420 | 2,793,000 |
| 2023-07-27 | 2.300 | 2.661 | 2.230 | 2.411 | 2.411 | 15,542,000 |
| 2023-07-26 | 1.958 | 2.480 | 1.901 | 2.180 | 2.180 | 14,558,000 |
| 2023-07-25 | 1.827 | 1.900 | 1.790 | 1.880 | 1.880 | 4,079,000 |
| 2023-07-24 | 1.699 | 1.899 | 1.650 | 1.809 | 1.809 | 5,745,000 |
| 2023-07-21 | 1.739 | 1.740 | 1.550 | 1.691 | 1.691 | 3,489,000 |
| 2023-07-20 | 1.529 | 1.995 | 1.465 | 1.704 | 1.704 | 23,429,000 |
| 2023-07-19 | 1.490 | 1.554 | 1.460 | 1.504 | 1.504 | 2,431,000 |
| 2023-07-18 | 1.488 | 1.520 | 1.453 | 1.481 | 1.481 | 2,887,000 |
| 2023-07-17 | 1.410 | 1.640 | 1.410 | 1.488 | 1.488 | 14,367,000 |
| 2023-07-14 | 1.395 | 1.410 | 1.385 | 1.403 | 1.403 | 634,000 |
| 2023-07-13 | 1.349 | 1.465 | 1.340 | 1.399 | 1.399 | 6,005,000 |
| 2023-07-12 | 1.345 | 1.370 | 1.321 | 1.341 | 1.341 | 984,000 |
| 2023-07-11 | 1.310 | 1.363 | 1.309 | 1.334 | 1.334 | 1,081,000 |
| 2023-07-10 | 1.320 | 1.334 | 1.300 | 1.310 | 1.310 | 612,000 |
| 2023-07-07 | 1.317 | 1.317 | 1.302 | 1.314 | 1.314 | 58,000 |
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.