Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.325 | 3.400 | 3.325 | 3.355 | 3.355 | 557,000 |
| 2026-02-04 | 3.370 | 3.405 | 3.300 | 3.360 | 3.360 | 607,000 |
| 2026-02-03 | 3.445 | 3.450 | 3.270 | 3.365 | 3.365 | 1,048,000 |
| 2026-02-02 | 3.450 | 3.500 | 3.300 | 3.370 | 3.370 | 1,781,000 |
| 2026-01-30 | 3.475 | 3.500 | 3.410 | 3.460 | 3.460 | 792,000 |
| 2026-01-29 | 3.575 | 3.575 | 3.400 | 3.460 | 3.460 | 1,521,000 |
| 2026-01-28 | 3.480 | 3.645 | 3.445 | 3.540 | 3.540 | 1,472,000 |
| 2026-01-27 | 3.585 | 3.645 | 3.410 | 3.505 | 3.505 | 1,988,000 |
| 2026-01-26 | 3.715 | 3.895 | 3.415 | 3.545 | 3.545 | 3,047,000 |
| 2026-01-23 | 3.290 | 3.610 | 3.255 | 3.610 | 3.610 | 6,475,000 |
| 2026-01-22 | 3.405 | 3.405 | 3.170 | 3.295 | 3.295 | 3,835,000 |
| 2026-01-21 | 4.015 | 4.205 | 3.305 | 3.370 | 3.370 | 14,378,000 |
| 2026-01-20 | 3.510 | 3.830 | 3.510 | 3.830 | 3.830 | 2,448,000 |
| 2026-01-19 | 3.250 | 3.485 | 3.240 | 3.485 | 3.485 | 3,853,000 |
| 2026-01-16 | 3.125 | 3.175 | 3.055 | 3.175 | 3.175 | 1,767,000 |
| 2026-01-15 | 2.760 | 3.045 | 2.745 | 2.895 | 2.895 | 3,449,000 |
| 2026-01-14 | 2.645 | 2.800 | 2.640 | 2.775 | 2.775 | 1,371,000 |
| 2026-01-13 | 2.720 | 2.720 | 2.645 | 2.690 | 2.690 | 275,000 |
| 2026-01-12 | 2.705 | 2.795 | 2.690 | 2.720 | 2.720 | 1,675,000 |
| 2026-01-09 | 2.680 | 2.840 | 2.665 | 2.715 | 2.715 | 1,545,000 |
| 2026-01-08 | 2.725 | 2.725 | 2.660 | 2.695 | 2.695 | 1,222,000 |
| 2026-01-06 | 2.645 | 2.815 | 2.645 | 2.770 | 2.770 | 2,805,000 |
| 2026-01-05 | 2.605 | 2.680 | 2.605 | 2.640 | 2.640 | 757,000 |
| 2025-12-30 | 2.605 | 2.610 | 2.595 | 2.610 | 2.610 | 129,000 |
| 2025-12-29 | 2.635 | 2.635 | 2.590 | 2.605 | 2.605 | 630,000 |
| 2025-12-26 | 2.610 | 2.630 | 2.580 | 2.600 | 2.600 | 668,000 |
| 2025-12-25 | 2.575 | 2.630 | 2.570 | 2.595 | 2.595 | 343,000 |
| 2025-12-24 | 2.570 | 2.615 | 2.565 | 2.575 | 2.575 | 502,000 |
| 2025-12-23 | 2.580 | 2.595 | 2.560 | 2.570 | 2.570 | 580,000 |
| 2025-12-22 | 2.595 | 2.625 | 2.580 | 2.600 | 2.600 | 433,000 |
| 2025-12-19 | 2.610 | 2.645 | 2.505 | 2.570 | 2.570 | 1,041,000 |
| 2025-12-18 | 2.620 | 2.680 | 2.560 | 2.615 | 2.615 | 1,238,000 |
| 2025-12-17 | 2.655 | 2.700 | 2.615 | 2.645 | 2.645 | 659,000 |
| 2025-12-16 | 2.620 | 2.780 | 2.600 | 2.655 | 2.655 | 4,733,000 |
| 2025-12-15 | 2.635 | 2.720 | 2.600 | 2.635 | 2.635 | 1,651,000 |
| 2025-12-12 | 2.740 | 2.740 | 2.605 | 2.655 | 2.655 | 2,281,000 |
| 2025-12-11 | 2.950 | 3.095 | 2.700 | 2.760 | 2.760 | 5,187,000 |
| 2025-12-10 | 2.580 | 3.130 | 2.535 | 2.905 | 2.905 | 15,144,000 |
| 2025-12-09 | 2.580 | 2.600 | 2.510 | 2.570 | 2.570 | 957,000 |
| 2025-12-08 | 2.550 | 2.590 | 2.535 | 2.555 | 2.555 | 348,000 |
| 2025-12-05 | 2.565 | 2.575 | 2.525 | 2.560 | 2.560 | 431,000 |
| 2025-12-04 | 2.575 | 2.580 | 2.545 | 2.570 | 2.570 | 157,000 |
| 2025-12-03 | 2.550 | 2.580 | 2.540 | 2.555 | 2.555 | 172,000 |
| 2025-12-02 | 2.570 | 2.585 | 2.535 | 2.555 | 2.555 | 276,000 |
| 2025-12-01 | 2.580 | 2.625 | 2.550 | 2.560 | 2.560 | 399,000 |
| 2025-11-28 | 2.590 | 2.645 | 2.555 | 2.580 | 2.580 | 1,330,000 |
| 2025-11-27 | 2.620 | 2.630 | 2.555 | 2.595 | 2.595 | 661,000 |
| 2025-11-26 | 2.615 | 2.645 | 2.600 | 2.640 | 2.640 | 478,000 |
| 2025-11-25 | 2.590 | 2.615 | 2.580 | 2.610 | 2.610 | 229,000 |
| 2025-11-24 | 2.615 | 2.645 | 2.590 | 2.600 | 2.600 | 279,000 |
| 2025-11-21 | 2.615 | 2.635 | 2.585 | 2.610 | 2.610 | 259,000 |
| 2025-11-20 | 2.620 | 2.640 | 2.600 | 2.615 | 2.615 | 242,000 |
| 2025-11-19 | 2.635 | 2.655 | 2.605 | 2.640 | 2.640 | 360,000 |
| 2025-11-18 | 2.680 | 2.680 | 2.575 | 2.610 | 2.610 | 955,000 |
| 2025-11-17 | 2.670 | 2.760 | 2.650 | 2.695 | 2.695 | 731,000 |
| 2025-11-14 | 2.750 | 2.755 | 2.625 | 2.680 | 2.680 | 2,191,000 |
| 2025-11-13 | 2.770 | 2.780 | 2.695 | 2.720 | 2.720 | 536,000 |
| 2025-11-12 | 2.840 | 2.845 | 2.740 | 2.805 | 2.805 | 227,000 |
| 2025-11-11 | 2.845 | 2.945 | 2.785 | 2.800 | 2.800 | 879,000 |
| 2025-11-10 | 2.860 | 2.895 | 2.680 | 2.840 | 2.840 | 1,684,000 |
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.