Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.688	0.701	0.687	0.696	0.696	15,000
2022-10-18	0.693	0.710	0.681	0.705	0.705	214,000
2022-10-17	0.687	0.710	0.681	0.709	0.709	95,000
2022-10-14	0.685	0.692	0.683	0.688	0.688	33,000
2022-10-13	0.688	0.710	0.688	0.690	0.690	153,000
2022-10-12	0.703	0.704	0.681	0.691	0.691	134,000
2022-10-11	0.703	0.710	0.674	0.686	0.686	117,000
2022-10-10	0.654	0.702	0.641	0.685	0.685	19,000
2022-10-07	0.689	0.689	0.672	0.672	0.672	31,000
2022-10-06	0.704	0.705	0.681	0.705	0.705	91,000
2022-10-05	0.709	0.710	0.677	0.682	0.682	42,000
2022-10-04	0.705	0.709	0.674	0.705	0.705	25,000
2022-10-03	0.651	0.705	0.650	0.701	0.701	71,000
2022-09-30	0.663	0.694	0.650	0.670	0.670	51,000
2022-09-29	0.691	0.700	0.663	0.664	0.664	55,000
2022-09-28	0.688	0.694	0.688	0.694	0.694	12,000
2022-09-27	0.678	0.710	0.670	0.676	0.676	88,000
2022-09-26	0.680	0.680	0.650	0.657	0.657	172,000
2022-09-23	0.702	0.717	0.668	0.690	0.690	362,000
2022-09-22	0.707	0.757	0.700	0.702	0.702	93,000
2022-09-21	0.707	0.756	0.700	0.729	0.729	370,000
2022-09-20	0.773	0.787	0.703	0.735	0.735	1,131,000
2022-09-19	0.787	0.845	0.769	0.780	0.780	1,086,000
2022-09-16	0.770	0.900	0.767	0.786	0.786	2,751,000
2022-09-15	0.762	0.771	0.752	0.769	0.769	308,000
2022-09-14	0.756	0.762	0.752	0.761	0.761	57,000
2022-09-13	0.745	0.789	0.742	0.765	0.765	445,000
2022-09-12	0.745	0.745	0.735	0.743	0.743	27,000
2022-09-09	0.742	0.757	0.735	0.745	0.745	116,000
2022-09-08	0.761	0.777	0.741	0.748	0.748	232,000
2022-09-07	0.751	0.760	0.751	0.760	0.760	4,000
2022-09-06	0.757	0.760	0.750	0.756	0.756	123,000
2022-09-05	0.749	0.758	0.739	0.756	0.756	108,000
2022-09-02	0.738	0.759	0.738	0.749	0.749	74,000
2022-09-01	0.743	0.763	0.738	0.742	0.742	169,000
2022-08-31	0.750	0.750	0.730	0.743	0.743	466,000
2022-08-30	0.791	0.791	0.733	0.759	0.759	2,474,000
2022-08-29	0.704	0.916	0.704	0.790	0.790	7,858,000
2022-08-26	0.706	0.707	0.690	0.702	0.702	174,000
2022-08-25	0.719	0.719	0.705	0.710	0.710	23,000
2022-08-24	0.693	0.717	0.691	0.710	0.710	265,000
2022-08-23	0.703	0.713	0.663	0.702	0.702	758,000
2022-08-22	0.711	0.715	0.694	0.704	0.704	38,000
2022-08-19	0.706	0.735	0.695	0.711	0.711	380,000
2022-08-18	0.697	0.707	0.691	0.707	0.707	77,000
2022-08-17	0.682	0.698	0.680	0.697	0.697	71,000
2022-08-16	0.699	0.700	0.690	0.699	0.699	6,000
2022-08-15	0.684	0.700	0.684	0.697	0.697	24,000
2022-08-12	0.688	0.698	0.683	0.689	0.689	12,000
2022-08-11	0.700	0.701	0.700	0.700	0.700	13,000
2022-08-10	0.692	0.692	0.692	0.692	0.692	5,000
2022-08-09	0.698	0.703	0.691	0.691	0.691	14,000
2022-08-08	0.705	0.705	0.704	0.705	0.705	14,000
2022-08-05	0.710	0.711	0.684	0.689	0.689	148,000
2022-08-04	0.695	0.703	0.691	0.691	0.691	54,000
2022-08-03	0.692	0.692	0.688	0.690	0.690	23,000
2022-08-02	0.699	0.700	0.695	0.696	0.696	43,000
2022-08-01	0.716	0.716	0.696	0.698	0.698	30,000
2022-07-29	0.711	0.712	0.692	0.700	0.700	84,000
2022-07-28	0.704	0.711	0.704	0.711	0.711	2,000

← NewerPage 18 of 22 · 1,274 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.