Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.319	1.319	1.303	1.315	1.315	334,000
2023-07-05	1.360	1.360	1.290	1.305	1.305	1,279,000
2023-07-04	1.370	1.384	1.300	1.337	1.337	2,905,000
2023-07-03	1.359	1.370	1.325	1.359	1.359	1,254,000
2023-06-30	1.318	1.370	1.304	1.344	1.344	3,035,000
2023-06-29	1.327	1.330	1.292	1.300	1.300	462,000
2023-06-28	1.290	1.349	1.280	1.314	1.314	1,076,000
2023-06-27	1.285	1.305	1.260	1.270	1.270	686,000
2023-06-26	1.300	1.300	1.242	1.285	1.285	1,212,000
2023-06-23	1.326	1.400	1.282	1.318	1.318	2,120,000
2023-06-22	1.334	1.334	1.306	1.328	1.328	307,000
2023-06-21	1.330	1.390	1.296	1.325	1.325	1,355,000
2023-06-20	1.361	1.363	1.312	1.339	1.339	1,140,000
2023-06-19	1.298	1.400	1.241	1.370	1.370	4,517,000
2023-06-16	1.300	1.310	1.272	1.291	1.291	890,000
2023-06-15	1.303	1.320	1.260	1.297	1.297	2,370,000
2023-06-14	1.219	1.333	1.207	1.295	1.295	9,573,000
2023-06-13	1.195	1.220	1.190	1.212	1.212	296,000
2023-06-09	1.206	1.206	1.194	1.195	1.195	121,000
2023-06-08	1.229	1.229	1.188	1.206	1.206	254,000
2023-06-07	1.192	1.227	1.176	1.210	1.210	336,000
2023-06-06	1.202	1.202	1.166	1.192	1.192	224,000
2023-06-05	1.201	1.330	1.185	1.202	1.202	2,971,000
2023-06-02	1.203	1.208	1.199	1.200	1.200	166,000
2023-06-01	1.204	1.214	1.197	1.201	1.201	104,000
2023-05-31	1.210	1.217	1.197	1.213	1.213	152,000
2023-05-30	1.230	1.230	1.197	1.210	1.210	479,000
2023-05-29	1.210	1.228	1.200	1.225	1.225	225,000
2023-05-26	1.225	1.239	1.195	1.211	1.211	634,000
2023-05-25	1.261	1.265	1.211	1.227	1.227	762,000
2023-05-24	1.269	1.269	1.243	1.250	1.250	372,000
2023-05-23	1.249	1.285	1.242	1.242	1.242	1,283,000
2023-05-22	1.238	1.297	1.210	1.245	1.245	1,490,000
2023-05-19	1.250	1.284	1.196	1.231	1.231	2,878,000
2023-05-18	1.211	1.399	1.190	1.247	1.247	8,701,000
2023-05-17	1.218	1.240	1.171	1.215	1.215	1,216,000
2023-05-16	1.240	1.246	1.200	1.214	1.214	1,053,000
2023-05-15	1.181	1.230	1.181	1.210	1.210	639,000
2023-05-12	1.201	1.225	1.180	1.189	1.189	623,000
2023-05-11	1.179	1.204	1.179	1.204	1.204	628,000
2023-05-10	1.141	1.194	1.108	1.192	1.192	971,000
2023-05-08	1.150	1.160	1.131	1.145	1.145	77,000
2023-05-05	1.140	1.150	1.130	1.136	1.136	278,000
2023-05-04	1.150	1.152	1.130	1.137	1.137	271,000
2023-05-03	1.186	1.199	1.120	1.156	1.156	1,458,000
2023-05-02	1.211	1.219	1.123	1.158	1.158	1,492,000
2023-04-28	1.227	1.250	1.160	1.203	1.203	2,689,000
2023-04-27	1.254	1.300	1.186	1.229	1.229	4,958,000
2023-04-26	1.310	1.310	1.205	1.236	1.236	4,615,000
2023-04-25	1.448	1.448	1.262	1.320	1.320	11,072,000
2023-04-24	1.090	1.519	1.085	1.448	1.448	55,112,000
2023-04-21	1.021	1.140	1.017	1.090	1.090	12,026,000
2023-04-20	1.035	1.035	1.000	1.010	1.010	1,301,000
2023-04-19	1.033	1.057	1.010	1.018	1.018	1,601,000
2023-04-18	1.030	1.033	1.004	1.020	1.020	1,217,000
2023-04-17	1.012	1.045	1.007	1.035	1.035	810,000
2023-04-14	1.012	1.013	1.003	1.012	1.012	58,000
2023-04-13	1.020	1.020	1.000	1.007	1.007	362,000
2023-04-12	1.005	1.019	0.996	1.009	1.009	388,000
2023-04-11	1.034	1.060	1.005	1.011	1.011	926,000

← NewerPage 15 of 22 · 1,273 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.