Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.804	0.804	0.784	0.799	0.799	243,000
2023-01-11	0.789	0.821	0.773	0.805	0.805	1,037,000
2023-01-10	0.775	0.900	0.775	0.795	0.795	6,276,000
2023-01-09	0.764	0.795	0.750	0.771	0.771	449,000
2023-01-06	0.760	0.761	0.757	0.759	0.759	8,000
2023-01-05	0.761	0.764	0.760	0.764	0.764	4,000
2023-01-04	0.765	0.765	0.755	0.765	0.765	33,000
2023-01-03	0.765	0.765	0.764	0.765	0.765	30,000
2022-12-30	0.763	0.764	0.756	0.758	0.758	32,000
2022-12-29	0.754	0.762	0.754	0.762	0.762	17,000
2022-12-28	0.747	0.763	0.745	0.762	0.762	107,000
2022-12-27	0.746	0.752	0.746	0.752	0.752	15,000
2022-12-26	0.743	0.753	0.742	0.753	0.753	26,000
2022-12-23	0.746	0.748	0.742	0.748	0.748	13,000
2022-12-22	0.750	0.753	0.741	0.743	0.743	71,000
2022-12-21	0.746	0.754	0.746	0.754	0.754	9,000
2022-12-20	0.755	0.756	0.743	0.756	0.756	171,000
2022-12-19	0.762	0.764	0.756	0.758	0.758	10,000
2022-12-16	0.761	0.764	0.753	0.763	0.763	66,000
2022-12-15	0.757	0.761	0.750	0.760	0.760	71,000
2022-12-14	0.753	0.757	0.748	0.757	0.757	28,000
2022-12-13	0.760	0.761	0.756	0.761	0.761	22,000
2022-12-12	0.760	0.762	0.750	0.760	0.760	95,000
2022-12-09	0.760	0.763	0.750	0.759	0.759	67,000
2022-12-08	0.768	0.768	0.750	0.761	0.761	82,000
2022-12-07	0.768	0.777	0.758	0.768	0.768	77,000
2022-12-06	0.784	0.785	0.757	0.767	0.767	121,000
2022-12-05	0.780	0.785	0.776	0.776	0.776	16,000
2022-12-02	0.766	0.781	0.760	0.771	0.771	59,000
2022-12-01	0.774	0.774	0.753	0.769	0.769	113,000
2022-11-30	0.767	0.767	0.767	0.767	0.767	7,000
2022-11-29	0.772	0.772	0.769	0.769	0.769	14,000
2022-11-28	0.767	0.781	0.761	0.777	0.777	89,000
2022-11-25	0.755	0.771	0.753	0.761	0.761	231,000
2022-11-24	0.763	0.763	0.754	0.754	0.754	33,000
2022-11-23	0.757	0.762	0.755	0.762	0.762	16,000
2022-11-22	0.770	0.770	0.754	0.762	0.762	93,000
2022-11-21	0.780	0.780	0.770	0.770	0.770	11,000
2022-11-18	0.776	0.777	0.771	0.777	0.777	36,000
2022-11-17	0.780	0.781	0.780	0.781	0.781	7,000
2022-11-16	0.785	0.785	0.777	0.785	0.785	4,000
2022-11-15	0.781	0.786	0.775	0.786	0.786	44,000
2022-11-14	0.775	0.796	0.775	0.782	0.782	97,000
2022-11-11	0.775	0.784	0.775	0.776	0.776	7,000
2022-11-10	0.783	0.785	0.778	0.780	0.780	18,000
2022-11-09	0.784	0.784	0.774	0.774	0.774	97,000
2022-11-08	0.791	0.793	0.784	0.785	0.785	102,000
2022-11-07	0.800	0.800	0.788	0.795	0.795	50,000
2022-11-03	0.788	0.799	0.788	0.798	0.798	28,000
2022-11-02	0.791	0.798	0.786	0.792	0.792	51,000
2022-11-01	0.784	0.830	0.784	0.796	0.796	733,000
2022-10-31	0.733	0.817	0.733	0.793	0.793	937,000
2022-10-28	0.715	0.819	0.715	0.771	0.771	909,000
2022-10-27	0.702	0.725	0.699	0.711	0.711	238,000
2022-10-26	0.708	0.715	0.691	0.712	0.712	153,000
2022-10-25	0.716	0.718	0.703	0.716	0.716	133,000
2022-10-24	0.709	0.807	0.701	0.716	0.716	1,698,000
2022-10-21	0.685	0.708	0.685	0.693	0.693	41,000
2022-10-20	0.695	0.708	0.688	0.700	0.700	109,000
2022-10-19	0.688	0.701	0.687	0.696	0.696	15,000

← NewerPage 17 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.