Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.200 | 3.230 | 3.000 | 3.010 | 3.010 | 661,000 |
| 2026-04-30 | 3.150 | 3.230 | 3.105 | 3.120 | 3.120 | 629,000 |
| 2026-04-29 | 3.145 | 3.295 | 2.935 | 3.045 | 3.045 | 1,332,000 |
| 2026-04-28 | 3.200 | 3.250 | 3.110 | 3.195 | 3.195 | 310,000 |
| 2026-04-27 | 3.205 | 3.385 | 3.190 | 3.305 | 3.305 | 1,407,000 |
| 2026-04-24 | 3.235 | 3.345 | 3.105 | 3.120 | 3.120 | 1,358,000 |
| 2026-04-23 | 3.200 | 3.280 | 3.165 | 3.270 | 3.270 | 1,228,000 |
| 2026-04-22 | 3.230 | 3.390 | 3.015 | 3.125 | 3.125 | 4,366,000 |
| 2026-04-21 | 3.125 | 3.565 | 3.120 | 3.290 | 3.290 | 6,674,000 |
| 2026-04-20 | 3.060 | 3.130 | 3.015 | 3.070 | 3.070 | 2,008,000 |
| 2026-04-17 | 3.005 | 3.085 | 2.960 | 2.960 | 2.960 | 1,123,000 |
| 2026-04-16 | 2.990 | 3.040 | 2.990 | 3.005 | 3.005 | 237,000 |
| 2026-04-15 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 273,000 |
| 2026-04-14 | 3.010 | 3.035 | 2.920 | 3.010 | 3.010 | 383,000 |
| 2026-04-13 | 3.045 | 3.045 | 2.965 | 3.020 | 3.020 | 263,000 |
| 2026-04-10 | 3.030 | 3.060 | 3.005 | 3.055 | 3.055 | 220,000 |
| 2026-04-09 | 3.040 | 3.150 | 3.025 | 3.060 | 3.060 | 895,000 |
| 2026-04-08 | 3.025 | 3.060 | 3.000 | 3.000 | 3.000 | 671,000 |
| 2026-04-07 | 3.020 | 3.070 | 2.985 | 3.030 | 3.030 | 872,000 |
| 2026-04-06 | 3.010 | 3.365 | 2.905 | 3.040 | 3.040 | 3,543,000 |
| 2026-04-03 | 3.035 | 3.100 | 3.005 | 3.005 | 3.005 | 641,000 |
| 2026-04-02 | 3.010 | 3.040 | 2.945 | 3.030 | 3.030 | 312,000 |
| 2026-04-01 | 3.080 | 3.100 | 2.960 | 3.015 | 3.015 | 1,323,000 |
| 2026-03-31 | 3.085 | 3.150 | 3.050 | 3.070 | 3.070 | 326,000 |
| 2026-03-30 | 3.060 | 3.140 | 3.030 | 3.090 | 3.090 | 720,000 |
| 2026-03-27 | 3.135 | 3.140 | 3.040 | 3.105 | 3.105 | 1,403,000 |
| 2026-03-26 | 3.180 | 3.200 | 3.130 | 3.145 | 3.145 | 188,000 |
| 2026-03-25 | 3.230 | 3.230 | 3.135 | 3.185 | 3.185 | 772,000 |
| 2026-03-24 | 3.130 | 3.460 | 3.130 | 3.200 | 3.200 | 2,140,000 |
| 2026-03-23 | 3.130 | 3.170 | 3.075 | 3.085 | 3.085 | 595,000 |
| 2026-03-20 | 3.195 | 3.195 | 3.070 | 3.120 | 3.120 | 666,000 |
| 2026-03-19 | 3.255 | 3.280 | 3.155 | 3.155 | 3.155 | 625,000 |
| 2026-03-18 | 3.100 | 3.440 | 3.000 | 3.270 | 3.270 | 3,198,000 |
| 2026-03-17 | 3.170 | 3.250 | 3.055 | 3.175 | 3.175 | 1,269,000 |
| 2026-03-16 | 3.040 | 3.245 | 3.000 | 3.190 | 3.190 | 1,748,000 |
| 2026-03-13 | 3.050 | 3.080 | 2.990 | 3.050 | 3.050 | 253,000 |
| 2026-03-12 | 3.080 | 3.085 | 3.015 | 3.030 | 3.030 | 107,000 |
| 2026-03-11 | 3.050 | 3.095 | 3.040 | 3.055 | 3.055 | 257,000 |
| 2026-03-10 | 2.955 | 3.095 | 2.955 | 3.030 | 3.030 | 585,000 |
| 2026-03-09 | 2.955 | 3.100 | 2.810 | 2.920 | 2.920 | 2,222,000 |
| 2026-03-06 | 3.070 | 3.150 | 2.975 | 3.015 | 3.015 | 408,000 |
| 2026-03-05 | 3.020 | 3.180 | 3.005 | 3.085 | 3.085 | 460,000 |
| 2026-03-04 | 2.965 | 3.030 | 2.965 | 3.015 | 3.015 | 406,000 |
| 2026-03-03 | 3.175 | 3.200 | 2.940 | 3.030 | 3.030 | 969,000 |
| 2026-03-02 | 3.320 | 3.325 | 3.170 | 3.185 | 3.185 | 1,003,000 |
| 2026-02-27 | 3.330 | 3.385 | 3.315 | 3.330 | 3.330 | 180,000 |
| 2026-02-26 | 3.305 | 3.495 | 3.305 | 3.375 | 3.375 | 1,162,000 |
| 2026-02-25 | 3.300 | 3.325 | 3.290 | 3.305 | 3.305 | 62,000 |
| 2026-02-24 | 3.300 | 3.405 | 3.255 | 3.305 | 3.305 | 728,000 |
| 2026-02-20 | 3.325 | 3.325 | 3.295 | 3.310 | 3.310 | 66,000 |
| 2026-02-19 | 3.300 | 3.420 | 3.250 | 3.355 | 3.355 | 934,000 |
| 2026-02-18 | 3.305 | 3.315 | 3.285 | 3.295 | 3.295 | 169,000 |
| 2026-02-17 | 3.270 | 3.345 | 3.225 | 3.310 | 3.310 | 447,000 |
| 2026-02-16 | 3.395 | 3.395 | 3.205 | 3.320 | 3.320 | 2,490,000 |
| 2026-02-13 | 3.400 | 3.460 | 3.250 | 3.450 | 3.450 | 1,182,000 |
| 2026-02-12 | 3.560 | 3.620 | 3.370 | 3.455 | 3.455 | 1,312,000 |
| 2026-02-11 | 3.505 | 3.775 | 3.485 | 3.545 | 3.545 | 6,791,000 |
| 2026-02-10 | 3.355 | 3.500 | 3.350 | 3.435 | 3.435 | 1,108,000 |
| 2026-02-09 | 3.330 | 3.400 | 3.255 | 3.320 | 3.320 | 584,000 |
| 2026-02-06 | 3.360 | 3.385 | 3.300 | 3.310 | 3.310 | 433,000 |
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.