Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.026	1.065	1.010	1.031	1.031	1,616,000
2023-04-07	1.052	1.080	1.015	1.026	1.026	1,423,000
2023-04-06	1.024	1.060	0.969	1.048	1.048	3,015,000
2023-04-05	0.947	1.025	0.947	1.023	1.023	5,256,000
2023-04-04	0.940	0.965	0.928	0.939	0.939	1,189,000
2023-04-03	0.955	0.955	0.921	0.946	0.946	502,000
2023-03-31	0.972	1.009	0.912	0.950	0.950	3,191,000
2023-03-30	0.941	1.030	0.940	0.978	0.978	2,030,000
2023-03-29	0.940	0.965	0.935	0.954	0.954	418,000
2023-03-28	0.929	0.981	0.929	0.945	0.945	463,000
2023-03-27	0.929	0.950	0.906	0.939	0.939	1,614,000
2023-03-24	0.922	0.988	0.896	0.913	0.913	2,989,000
2023-03-23	0.908	0.944	0.893	0.915	0.915	720,000
2023-03-22	0.902	0.915	0.887	0.905	0.905	421,000
2023-03-21	0.915	0.949	0.900	0.911	0.911	910,000
2023-03-20	0.900	0.915	0.895	0.909	0.909	210,000
2023-03-17	0.909	0.920	0.890	0.902	0.902	313,000
2023-03-16	0.874	0.928	0.874	0.895	0.895	1,599,000
2023-03-15	0.887	0.891	0.868	0.873	0.873	353,000
2023-03-14	0.894	0.903	0.870	0.880	0.880	987,000
2023-03-13	0.912	1.017	0.874	0.889	0.889	6,909,000
2023-03-10	0.914	0.914	0.900	0.909	0.909	102,000
2023-03-09	0.898	0.914	0.897	0.914	0.914	226,000
2023-03-07	0.902	0.930	0.886	0.887	0.887	600,000
2023-03-06	0.888	0.905	0.888	0.898	0.898	355,000
2023-03-03	0.912	0.919	0.881	0.889	0.889	466,000
2023-03-02	0.886	0.940	0.880	0.900	0.900	2,131,000
2023-03-01	0.899	0.899	0.879	0.889	0.889	789,000
2023-02-28	0.871	0.900	0.862	0.900	0.900	346,000
2023-02-27	0.854	0.885	0.854	0.869	0.869	488,000
2023-02-24	0.869	0.873	0.851	0.861	0.861	430,000
2023-02-22	0.870	0.874	0.852	0.855	0.855	207,000
2023-02-21	0.854	0.872	0.832	0.871	0.871	661,000
2023-02-20	0.871	0.898	0.854	0.857	0.857	1,540,000
2023-02-17	0.897	0.897	0.850	0.862	0.862	2,166,000
2023-02-16	0.940	0.965	0.872	0.879	0.879	3,769,000
2023-02-15	0.965	1.210	0.917	0.930	0.930	31,533,000
2023-02-14	0.887	1.037	0.872	0.901	0.901	9,172,000
2023-02-13	0.879	0.887	0.869	0.885	0.885	420,000
2023-02-10	0.869	0.877	0.855	0.877	0.877	368,000
2023-02-09	0.855	0.900	0.855	0.859	0.859	1,678,000
2023-02-08	0.869	0.869	0.841	0.853	0.853	295,000
2023-02-07	0.856	0.900	0.843	0.860	0.860	1,269,000
2023-02-06	0.839	0.880	0.839	0.855	0.855	395,000
2023-02-03	0.847	0.850	0.837	0.840	0.840	128,000
2023-02-02	0.849	0.853	0.837	0.837	0.837	130,000
2023-02-01	0.834	0.851	0.832	0.849	0.849	128,000
2023-01-31	0.841	0.850	0.832	0.847	0.847	124,000
2023-01-30	0.867	0.867	0.820	0.838	0.838	1,291,000
2023-01-27	0.821	0.880	0.820	0.869	0.869	1,145,000
2023-01-26	0.823	0.827	0.815	0.827	0.827	89,000
2023-01-25	0.816	0.825	0.811	0.823	0.823	111,000
2023-01-24	0.827	0.827	0.815	0.820	0.820	57,000
2023-01-23	0.825	0.832	0.805	0.825	0.825	314,000
2023-01-20	0.830	0.841	0.823	0.827	0.827	149,000
2023-01-19	0.831	0.831	0.820	0.820	0.820	77,000
2023-01-18	0.850	0.864	0.809	0.831	0.831	928,000
2023-01-17	0.789	0.880	0.786	0.849	0.849	5,104,000
2023-01-16	0.787	0.798	0.784	0.792	0.792	371,000
2023-01-13	0.801	0.813	0.786	0.796	0.796	333,000

← NewerPage 16 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.