Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.713	0.713	0.698	0.711	0.711	21,000
2022-07-26	0.701	0.714	0.701	0.714	0.714	6,000
2022-07-25	0.716	0.717	0.694	0.716	0.716	72,000
2022-07-22	0.704	0.705	0.692	0.705	0.705	8,000
2022-07-21	0.680	0.717	0.679	0.706	0.706	82,000
2022-07-20	0.680	0.691	0.680	0.691	0.691	4,000
2022-07-19	0.688	0.692	0.679	0.691	0.691	19,000
2022-07-18	0.690	0.692	0.680	0.692	0.692	30,000
2022-07-15	0.683	0.683	0.681	0.683	0.683	14,000
2022-07-14	0.679	0.696	0.679	0.690	0.690	58,000
2022-07-13	0.687	0.712	0.679	0.681	0.681	149,000
2022-07-12	0.685	0.687	0.683	0.687	0.687	42,000
2022-07-11	0.689	0.689	0.685	0.689	0.689	47,000
2022-07-08	0.687	0.689	0.687	0.689	0.689	11,000
2022-07-07	0.703	0.703	0.685	0.699	0.699	50,000
2022-07-06	0.691	0.705	0.683	0.688	0.688	129,000
2022-07-05	0.713	0.713	0.690	0.691	0.691	29,000
2022-07-04	0.717	0.717	0.690	0.693	0.693	13,000
2022-07-01	0.717	0.717	0.687	0.712	0.712	46,000
2022-06-30	0.701	0.716	0.687	0.716	0.716	97,000
2022-06-29	0.718	0.719	0.712	0.714	0.714	19,000
2022-06-28	0.716	0.723	0.711	0.722	0.722	54,000
2022-06-27	0.701	0.717	0.700	0.710	0.710	97,000
2022-06-24	0.703	0.710	0.699	0.709	0.709	96,000
2022-06-23	0.694	0.706	0.692	0.704	0.704	33,000
2022-06-22	0.700	0.715	0.693	0.700	0.700	94,000
2022-06-21	0.699	0.720	0.686	0.700	0.700	313,000
2022-06-20	0.700	0.704	0.698	0.700	0.700	51,000
2022-06-17	0.704	0.704	0.685	0.697	0.697	92,000
2022-06-16	0.687	0.713	0.682	0.709	0.709	185,000
2022-06-15	0.687	0.699	0.676	0.696	0.696	103,000
2022-06-14	0.706	0.706	0.686	0.687	0.687	31,000
2022-06-10	0.700	0.709	0.690	0.690	0.690	78,000
2022-06-09	0.698	0.717	0.691	0.701	0.701	151,000
2022-06-08	0.710	0.711	0.698	0.700	0.700	58,000
2022-06-07	0.724	0.724	0.693	0.708	0.708	617,000
2022-06-06	0.743	0.745	0.725	0.726	0.726	86,000
2022-06-03	0.776	0.776	0.720	0.742	0.742	330,000
2022-06-02	0.752	0.810	0.752	0.776	0.776	274,000
2022-06-01	0.722	0.793	0.721	0.753	0.753	609,000
2022-05-31	0.725	0.727	0.702	0.721	0.721	68,000
2022-05-30	0.738	0.738	0.723	0.727	0.727	35,000
2022-05-27	0.738	0.740	0.722	0.726	0.726	196,000
2022-05-26	0.810	0.810	0.738	0.742	0.742	1,010,000
2022-05-25	0.870	0.870	0.770	0.795	0.795	783,000
2022-05-24	0.731	0.900	0.716	0.819	0.819	3,185,000
2022-05-23	0.748	0.749	0.737	0.742	0.742	69,000
2022-05-20	0.740	0.765	0.740	0.740	0.740	75,000
2022-05-19	0.700	0.775	0.700	0.769	0.769	757,000
2022-05-18	0.702	0.715	0.699	0.706	0.706	31,000
2022-05-17	0.713	0.714	0.700	0.714	0.714	20,000
2022-05-16	0.714	0.714	0.699	0.714	0.714	141,000
2022-05-13	0.697	0.708	0.697	0.700	0.700	26,000
2022-05-12	0.701	0.720	0.695	0.708	0.708	202,000
2022-05-11	0.719	0.719	0.707	0.707	0.707	30,000
2022-05-06	0.718	0.718	0.705	0.705	0.705	13,000
2022-05-05	0.701	0.716	0.700	0.714	0.714	34,000
2022-05-04	0.703	0.720	0.700	0.716	0.716	45,000
2022-04-29	0.699	0.716	0.699	0.713	0.713	96,000
2022-04-28	0.711	0.717	0.698	0.699	0.699	66,000

← NewerPage 19 of 22 · 1,270 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.