Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.820 | 2.955 | 2.820 | 2.875 | 2.875 | 514,000 |
| 2025-11-06 | 2.940 | 2.945 | 2.810 | 2.880 | 2.880 | 1,163,000 |
| 2025-11-05 | 2.915 | 3.020 | 2.880 | 2.950 | 2.950 | 3,141,000 |
| 2025-11-03 | 2.955 | 3.015 | 2.905 | 2.935 | 2.935 | 2,110,000 |
| 2025-11-01 | 2.930 | 3.020 | 2.905 | 2.920 | 2.920 | 596,000 |
| 2025-10-31 | 3.010 | 3.080 | 2.850 | 2.945 | 2.945 | 2,067,000 |
| 2025-10-30 | 3.015 | 3.060 | 2.990 | 3.020 | 3.020 | 1,658,000 |
| 2025-10-29 | 3.035 | 3.115 | 2.995 | 3.015 | 3.015 | 1,277,000 |
| 2025-10-28 | 3.045 | 3.120 | 2.955 | 3.000 | 3.000 | 697,000 |
| 2025-10-27 | 3.025 | 3.135 | 2.880 | 2.985 | 2.985 | 2,569,000 |
| 2025-10-24 | 3.085 | 3.220 | 2.940 | 3.060 | 3.060 | 1,156,000 |
| 2025-10-23 | 3.100 | 3.120 | 2.900 | 3.050 | 3.050 | 1,403,000 |
| 2025-10-22 | 3.075 | 3.125 | 2.945 | 3.045 | 3.045 | 1,765,000 |
| 2025-10-21 | 3.250 | 3.270 | 3.060 | 3.155 | 3.155 | 1,725,000 |
| 2025-10-20 | 3.235 | 3.430 | 3.050 | 3.160 | 3.160 | 3,838,000 |
| 2025-10-17 | 3.410 | 3.470 | 3.100 | 3.320 | 3.320 | 5,357,000 |
| 2025-10-16 | 3.680 | 3.680 | 3.410 | 3.410 | 3.410 | 6,153,000 |
| 2025-10-15 | 3.920 | 4.000 | 3.620 | 3.790 | 3.790 | 7,824,000 |
| 2025-10-14 | 3.420 | 3.720 | 3.315 | 3.720 | 3.720 | 6,609,000 |
| 2025-10-13 | 4.380 | 4.590 | 3.325 | 3.385 | 3.385 | 17,169,000 |
| 2025-10-10 | 4.100 | 4.260 | 4.040 | 4.260 | 4.260 | 6,926,000 |
| 2025-10-09 | 3.440 | 4.025 | 3.440 | 3.880 | 3.880 | 18,920,000 |
| 2025-10-08 | 3.180 | 3.440 | 3.160 | 3.310 | 3.310 | 8,728,000 |
| 2025-10-07 | 3.160 | 3.330 | 3.015 | 3.135 | 3.135 | 3,848,000 |
| 2025-10-06 | 2.825 | 3.200 | 2.785 | 3.090 | 3.090 | 4,915,000 |
| 2025-10-03 | 2.780 | 2.830 | 2.770 | 2.790 | 2.790 | 1,063,000 |
| 2025-10-02 | 2.755 | 2.830 | 2.695 | 2.730 | 2.730 | 973,000 |
| 2025-10-01 | 2.785 | 2.850 | 2.690 | 2.770 | 2.770 | 1,709,000 |
| 2025-09-30 | 2.835 | 2.855 | 2.630 | 2.775 | 2.775 | 2,380,000 |
| 2025-09-29 | 2.680 | 2.935 | 2.670 | 2.805 | 2.805 | 4,436,000 |
| 2025-09-26 | 2.760 | 2.840 | 2.590 | 2.630 | 2.630 | 4,537,000 |
| 2025-09-25 | 2.880 | 2.940 | 2.670 | 2.760 | 2.760 | 6,002,000 |
| 2025-09-24 | 2.905 | 3.010 | 2.555 | 2.800 | 2.800 | 7,158,000 |
| 2025-09-23 | 2.940 | 3.140 | 2.710 | 2.825 | 2.825 | 12,447,000 |
| 2025-09-22 | 2.535 | 2.940 | 2.535 | 2.765 | 2.765 | 11,882,000 |
| 2025-09-19 | 2.575 | 2.685 | 2.450 | 2.530 | 2.530 | 3,232,000 |
| 2025-09-18 | 2.535 | 2.650 | 2.275 | 2.410 | 2.410 | 2,316,000 |
| 2025-09-17 | 2.300 | 2.540 | 2.300 | 2.310 | 2.310 | 3,275,000 |
| 2025-09-16 | 2.350 | 2.395 | 2.230 | 2.280 | 2.280 | 542,000 |
| 2025-09-15 | 2.335 | 2.410 | 2.190 | 2.195 | 2.195 | 1,590,000 |
| 2025-09-12 | 2.210 | 2.410 | 2.210 | 2.320 | 2.320 | 2,883,000 |
| 2025-09-11 | 2.175 | 2.200 | 2.165 | 2.200 | 2.200 | 149,000 |
| 2025-09-10 | 2.200 | 2.200 | 2.130 | 2.160 | 2.160 | 136,000 |
| 2025-09-09 | 2.140 | 2.250 | 2.120 | 2.170 | 2.170 | 691,000 |
| 2025-09-08 | 2.080 | 2.185 | 2.080 | 2.105 | 2.105 | 676,000 |
| 2025-09-05 | 2.100 | 2.105 | 2.055 | 2.075 | 2.075 | 179,000 |
| 2025-09-04 | 2.095 | 2.175 | 2.075 | 2.075 | 2.075 | 171,000 |
| 2025-09-03 | 2.035 | 2.125 | 2.035 | 2.100 | 2.100 | 375,000 |
| 2025-09-02 | 2.060 | 2.100 | 2.045 | 2.075 | 2.075 | 86,000 |
| 2025-09-01 | 2.110 | 2.115 | 1.950 | 2.055 | 2.055 | 493,000 |
| 2025-08-29 | 2.115 | 2.120 | 2.110 | 2.115 | 2.115 | 61,000 |
| 2025-08-28 | 2.100 | 2.150 | 2.090 | 2.120 | 2.120 | 278,000 |
| 2025-08-27 | 2.155 | 2.175 | 2.070 | 2.080 | 2.080 | 480,000 |
| 2025-08-26 | 2.115 | 2.160 | 2.115 | 2.140 | 2.140 | 77,000 |
| 2025-08-25 | 2.150 | 2.170 | 2.090 | 2.105 | 2.105 | 97,000 |
| 2025-08-22 | 2.115 | 2.155 | 2.080 | 2.145 | 2.145 | 189,000 |
| 2025-08-21 | 2.165 | 2.165 | 2.100 | 2.145 | 2.145 | 378,000 |
| 2025-08-20 | 2.225 | 2.235 | 2.165 | 2.175 | 2.175 | 400,000 |
| 2025-08-19 | 2.110 | 2.270 | 2.100 | 2.160 | 2.160 | 749,000 |
| 2025-08-18 | 2.155 | 2.215 | 2.035 | 2.080 | 2.080 | 293,000 |
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.