Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.625 | 1.625 | 1.525 | 1.555 | 1.555 | 250,000 |
| 2025-05-21 | 1.635 | 1.640 | 1.620 | 1.635 | 1.635 | 80,000 |
| 2025-05-20 | 1.635 | 1.645 | 1.620 | 1.625 | 1.625 | 248,000 |
| 2025-05-19 | 1.690 | 1.695 | 1.615 | 1.660 | 1.660 | 1,188,000 |
| 2025-05-16 | 1.810 | 1.825 | 1.675 | 1.700 | 1.700 | 1,049,000 |
| 2025-05-15 | 1.815 | 1.835 | 1.795 | 1.820 | 1.820 | 302,000 |
| 2025-05-14 | 1.855 | 1.855 | 1.800 | 1.830 | 1.830 | 183,000 |
| 2025-05-13 | 1.820 | 1.860 | 1.820 | 1.845 | 1.845 | 145,000 |
| 2025-05-12 | 1.815 | 1.850 | 1.795 | 1.820 | 1.820 | 374,000 |
| 2025-05-08 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 37,000 |
| 2025-05-07 | 1.830 | 1.835 | 1.800 | 1.800 | 1.800 | 129,000 |
| 2025-05-06 | 1.835 | 1.835 | 1.795 | 1.805 | 1.805 | 80,000 |
| 2025-05-05 | 1.850 | 1.880 | 1.800 | 1.800 | 1.800 | 227,000 |
| 2025-05-02 | 1.830 | 1.855 | 1.820 | 1.820 | 1.820 | 8,000 |
| 2025-04-30 | 1.855 | 1.875 | 1.840 | 1.875 | 1.875 | 94,000 |
| 2025-04-29 | 1.900 | 1.900 | 1.840 | 1.885 | 1.885 | 153,000 |
| 2025-04-28 | 1.920 | 1.935 | 1.855 | 1.900 | 1.900 | 399,000 |
| 2025-04-25 | 1.795 | 1.935 | 1.790 | 1.845 | 1.845 | 641,000 |
| 2025-04-24 | 1.815 | 1.815 | 1.785 | 1.795 | 1.795 | 81,000 |
| 2025-04-23 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 59,000 |
| 2025-04-22 | 1.860 | 1.945 | 1.850 | 1.860 | 1.860 | 170,000 |
| 2025-04-21 | 1.820 | 1.960 | 1.790 | 1.865 | 1.865 | 212,000 |
| 2025-04-18 | 1.825 | 1.825 | 1.790 | 1.800 | 1.800 | 50,000 |
| 2025-04-17 | 1.825 | 1.830 | 1.780 | 1.830 | 1.830 | 298,000 |
| 2025-04-16 | 1.805 | 1.830 | 1.800 | 1.820 | 1.820 | 126,000 |
| 2025-04-15 | 1.805 | 1.850 | 1.795 | 1.800 | 1.800 | 139,000 |
| 2025-04-14 | 1.830 | 1.835 | 1.770 | 1.800 | 1.800 | 73,000 |
| 2025-04-11 | 1.750 | 1.820 | 1.750 | 1.780 | 1.780 | 173,000 |
| 2025-04-10 | 1.700 | 1.740 | 1.695 | 1.735 | 1.735 | 304,000 |
| 2025-04-09 | 1.655 | 1.740 | 1.650 | 1.670 | 1.670 | 841,000 |
| 2025-04-08 | 1.695 | 1.715 | 1.645 | 1.645 | 1.645 | 343,000 |
| 2025-04-07 | 1.720 | 1.720 | 1.590 | 1.645 | 1.645 | 517,000 |
| 2025-04-04 | 1.800 | 1.800 | 1.645 | 1.730 | 1.730 | 671,000 |
| 2025-04-03 | 1.845 | 1.860 | 1.800 | 1.800 | 1.800 | 196,000 |
| 2025-04-02 | 1.850 | 1.890 | 1.840 | 1.845 | 1.845 | 332,000 |
| 2025-04-01 | 1.920 | 1.935 | 1.850 | 1.890 | 1.890 | 265,000 |
| 2025-03-31 | 1.910 | 1.965 | 1.860 | 1.910 | 1.910 | 259,000 |
| 2025-03-28 | 2.000 | 2.000 | 1.805 | 1.880 | 1.880 | 556,000 |
| 2025-03-27 | 1.950 | 1.980 | 1.920 | 1.980 | 1.980 | 208,000 |
| 2025-03-26 | 2.040 | 2.045 | 1.940 | 1.960 | 1.960 | 931,000 |
| 2025-03-25 | 2.105 | 2.160 | 1.980 | 2.010 | 2.010 | 683,000 |
| 2025-03-24 | 2.075 | 2.100 | 2.055 | 2.085 | 2.085 | 151,000 |
| 2025-03-21 | 2.050 | 2.085 | 2.040 | 2.040 | 2.040 | 203,000 |
| 2025-03-20 | 2.090 | 2.105 | 2.040 | 2.070 | 2.070 | 472,000 |
| 2025-03-19 | 2.040 | 2.110 | 2.000 | 2.055 | 2.055 | 806,000 |
| 2025-03-18 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 298,000 |
| 2025-03-17 | 1.995 | 2.075 | 1.990 | 2.015 | 2.015 | 852,000 |
| 2025-03-14 | 1.940 | 1.990 | 1.910 | 1.960 | 1.960 | 317,000 |
| 2025-03-13 | 1.980 | 2.050 | 1.900 | 1.935 | 1.935 | 1,708,000 |
| 2025-03-12 | 1.960 | 1.985 | 1.905 | 1.980 | 1.980 | 1,358,000 |
| 2025-03-11 | 1.905 | 1.985 | 1.865 | 1.935 | 1.935 | 3,079,000 |
| 2025-03-10 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 135,000 |
| 2025-03-07 | 1.900 | 1.900 | 1.865 | 1.865 | 1.865 | 280,000 |
| 2025-03-06 | 1.900 | 1.900 | 1.840 | 1.895 | 1.895 | 621,000 |
| 2025-03-05 | 1.900 | 1.930 | 1.885 | 1.895 | 1.895 | 424,000 |
| 2025-03-04 | 1.875 | 1.905 | 1.840 | 1.900 | 1.900 | 189,000 |
| 2025-03-03 | 1.895 | 1.920 | 1.825 | 1.830 | 1.830 | 342,000 |
| 2025-02-28 | 1.840 | 1.905 | 1.800 | 1.895 | 1.895 | 479,000 |
| 2025-02-27 | 1.865 | 1.890 | 1.830 | 1.835 | 1.835 | 349,000 |
| 2025-02-26 | 1.905 | 1.930 | 1.850 | 1.885 | 1.885 | 417,000 |
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.