Astrakhanskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.811	0.819	0.811	0.819	0.819	70,000
2022-01-28	0.789	0.817	0.789	0.817	0.817	142,000
2022-01-27	0.793	0.816	0.789	0.804	0.804	103,000
2022-01-26	0.762	0.808	0.762	0.789	0.789	66,000
2022-01-25	0.821	0.821	0.762	0.778	0.778	41,000
2022-01-24	0.797	0.812	0.765	0.776	0.776	261,000
2022-01-21	0.805	0.826	0.786	0.810	0.810	358,000
2022-01-20	0.798	0.835	0.784	0.828	0.828	87,000
2022-01-19	0.781	0.800	0.779	0.798	0.798	125,000
2022-01-18	0.819	0.819	0.768	0.781	0.781	664,000
2022-01-17	0.836	0.836	0.809	0.822	0.822	90,000
2022-01-14	0.839	0.839	0.817	0.822	0.822	81,000
2022-01-13	0.842	0.858	0.817	0.834	0.834	285,000
2022-01-12	0.834	0.849	0.834	0.846	0.846	219,000
2022-01-11	0.822	0.833	0.822	0.832	0.832	131,000
2022-01-10	0.830	0.834	0.819	0.830	0.830	169,000
2022-01-07	0.817	0.817	0.817	0.817	0.817	0
2022-01-06	0.833	0.837	0.816	0.817	0.817	263,000
2022-01-05	0.838	0.841	0.830	0.832	0.832	292,000
2022-01-04	0.833	0.838	0.827	0.827	0.827	250,000
2022-01-03	0.845	0.845	0.823	0.824	0.824	402,000
2021-12-30	0.823	0.842	0.823	0.832	0.832	125,000
2021-12-29	0.841	0.844	0.826	0.835	0.835	140,000
2021-12-28	0.855	0.855	0.826	0.841	0.841	670,000
2021-12-27	0.861	0.867	0.846	0.853	0.853	589,000
2021-12-24	0.869	0.869	0.862	0.862	0.862	27,000
2021-12-23	0.902	0.902	0.862	0.866	0.866	261,000
2021-12-22	0.883	0.900	0.874	0.877	0.877	171,000
2021-12-21	0.883	0.883	0.880	0.882	0.882	7,000
2021-12-20	0.875	0.883	0.875	0.881	0.881	50,000
2021-12-17	0.884	0.884	0.869	0.880	0.880	42,000
2021-12-16	0.888	0.902	0.850	0.857	0.857	516,000
2021-12-15	0.882	0.890	0.867	0.871	0.871	339,000
2021-12-14	0.878	0.888	0.872	0.880	0.880	254,000
2021-12-13	0.890	0.899	0.879	0.880	0.880	1,527,000
2021-12-10	0.922	0.922	0.887	0.890	0.890	169,000
2021-12-09	0.891	0.935	0.891	0.900	0.900	205,000
2021-12-08	0.910	0.912	0.892	0.893	0.893	16,000
2021-12-07	0.898	0.923	0.887	0.890	0.890	92,000
2021-12-06	0.919	0.929	0.886	0.892	0.892	333,000
2021-12-03	0.921	0.933	0.917	0.930	0.930	86,000
2021-12-02	0.920	0.949	0.909	0.921	0.921	1,250,000
2021-12-01	0.918	0.918	0.904	0.915	0.915	142,000
2021-11-30	0.902	0.914	0.902	0.912	0.912	56,000
2021-11-29	0.924	0.924	0.902	0.912	0.912	312,000
2021-11-26	0.924	0.924	0.910	0.918	0.918	214,000
2021-11-25	0.914	0.925	0.901	0.924	0.924	376,000
2021-11-24	0.913	0.930	0.913	0.916	0.916	78,000
2021-11-23	0.916	0.923	0.912	0.919	0.919	131,000
2021-11-22	0.926	0.927	0.915	0.916	0.916	135,000
2021-11-19	0.921	0.970	0.921	0.929	0.929	321,000
2021-11-18	0.934	0.938	0.926	0.929	0.929	574,000
2021-11-17	0.936	0.937	0.917	0.936	0.936	339,000
2021-11-16	0.923	0.931	0.915	0.915	0.915	126,000
2021-11-15	0.938	0.940	0.915	0.918	0.918	292,000
2021-11-12	0.925	0.940	0.918	0.934	0.934	232,000
2021-11-11	0.931	0.935	0.921	0.925	0.925	70,000
2021-11-10	0.953	0.956	0.915	0.931	0.931	814,000
2021-11-09	0.961	0.973	0.945	0.956	0.956	241,000
2021-11-08	0.975	0.976	0.945	0.976	0.976	542,000

← NewerPage 21 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.