Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.570	2.620	2.570	2.585	2.585	100,000
2026-07-27	2.505	2.665	2.460	2.600	2.600	886,000
2026-07-24	2.470	2.500	2.460	2.490	2.490	61,000
2026-07-23	2.510	2.555	2.495	2.520	2.520	40,000
2026-07-22	2.530	2.575	2.350	2.540	2.540	330,000
2026-07-21	2.495	2.575	2.450	2.520	2.520	183,000
2026-07-20	2.265	2.475	2.250	2.440	2.440	376,000
2026-07-17	2.250	2.325	2.195	2.200	2.200	816,000
2026-07-16	2.575	2.665	2.250	2.500	2.500	1,071,000
2026-07-15	2.535	2.675	2.520	2.550	2.550	991,000
2026-07-14	2.610	2.620	2.545	2.575	2.575	138,000
2026-07-13	2.530	2.680	2.500	2.655	2.655	303,000
2026-07-10	2.365	2.645	2.365	2.510	2.510	886,000
2026-07-09	2.445	2.445	2.330	2.405	2.405	56,000
2026-07-08	2.380	2.450	2.380	2.410	2.410	197,000
2026-07-07	2.395	2.410	2.320	2.375	2.375	234,000
2026-07-06	2.435	2.530	2.420	2.455	2.455	321,000
2026-07-03	2.555	2.555	2.435	2.465	2.465	42,000
2026-07-02	2.635	2.670	2.480	2.540	2.540	137,000
2026-07-01	2.515	2.760	2.515	2.600	2.600	377,000
2026-06-30	2.525	2.575	2.470	2.530	2.530	494,000
2026-06-29	2.310	2.555	2.265	2.450	2.450	900,000
2026-06-26	2.230	2.310	2.145	2.185	2.185	1,425,000
2026-06-25	2.460	2.490	2.300	2.360	2.360	785,000
2026-06-24	2.540	2.570	2.450	2.465	2.465	145,000
2026-06-23	2.530	2.545	2.455	2.465	2.465	651,000
2026-06-22	2.665	2.710	2.505	2.510	2.510	690,000
2026-06-19	2.690	2.715	2.585	2.645	2.645	203,000
2026-06-18	2.690	2.785	2.650	2.665	2.665	209,000
2026-06-17	2.615	2.780	2.600	2.665	2.665	520,000
2026-06-16	2.690	2.715	2.585	2.630	2.630	188,000
2026-06-15	2.605	2.730	2.575	2.705	2.705	98,000
2026-06-11	2.635	2.635	2.570	2.600	2.600	248,000
2026-06-10	2.630	2.630	2.595	2.625	2.625	49,000
2026-06-09	2.600	2.630	2.585	2.590	2.590	124,000
2026-06-08	2.690	2.725	2.590	2.595	2.595	164,000
2026-06-05	2.745	2.750	2.700	2.700	2.700	39,000
2026-06-04	2.770	2.780	2.710	2.720	2.720	104,000
2026-06-03	2.715	2.765	2.705	2.740	2.740	109,000
2026-06-02	2.620	2.755	2.580	2.725	2.725	537,000
2026-06-01	2.750	2.760	2.560	2.575	2.575	748,000
2026-05-29	2.865	2.900	2.665	2.825	2.825	1,159,000
2026-05-28	2.920	2.920	2.845	2.845	2.845	34,000
2026-05-27	2.965	2.965	2.885	2.910	2.910	73,000
2026-05-26	2.910	2.940	2.905	2.930	2.930	103,000
2026-05-25	2.920	2.925	2.850	2.905	2.905	427,000
2026-05-22	2.925	2.960	2.880	2.940	2.940	236,000
2026-05-21	2.955	2.955	2.890	2.940	2.940	333,000
2026-05-20	3.025	3.040	2.945	2.990	2.990	311,000
2026-05-19	3.010	3.040	2.995	3.020	3.020	59,000
2026-05-18	3.075	3.080	3.000	3.045	3.045	189,000
2026-05-15	3.165	3.175	2.785	3.065	3.065	2,076,000
2026-05-14	3.160	3.180	3.135	3.155	3.155	88,000
2026-05-13	3.160	3.180	3.140	3.145	3.145	40,000
2026-05-12	3.150	3.160	3.110	3.150	3.150	417,000
2026-05-11	3.135	3.175	3.090	3.150	3.150	115,000
2026-05-08	3.085	3.295	3.060	3.065	3.065	860,000
2026-05-07	3.105	3.110	3.040	3.055	3.055	81,000
2026-05-06	3.060	3.110	3.010	3.060	3.060	134,000
2026-05-05	3.010	3.050	3.000	3.025	3.025	130,000

← NewerPage 2 of 22 · 1,272 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.