Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.910 | 1.935 | 1.900 | 1.910 | 1.910 | 600,000 |
| 2025-02-24 | 1.850 | 1.930 | 1.850 | 1.895 | 1.895 | 767,000 |
| 2025-02-21 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 504,000 |
| 2025-02-20 | 1.880 | 1.910 | 1.840 | 1.865 | 1.865 | 809,000 |
| 2025-02-19 | 1.885 | 1.910 | 1.830 | 1.860 | 1.860 | 711,000 |
| 2025-02-18 | 1.860 | 1.980 | 1.845 | 1.885 | 1.885 | 1,509,000 |
| 2025-02-17 | 1.850 | 1.890 | 1.805 | 1.860 | 1.860 | 470,000 |
| 2025-02-14 | 1.840 | 1.890 | 1.790 | 1.805 | 1.805 | 650,000 |
| 2025-02-13 | 1.865 | 1.925 | 1.785 | 1.835 | 1.835 | 362,000 |
| 2025-02-12 | 1.810 | 1.830 | 1.785 | 1.800 | 1.800 | 185,000 |
| 2025-02-11 | 1.795 | 1.810 | 1.755 | 1.810 | 1.810 | 235,000 |
| 2025-02-10 | 1.795 | 1.800 | 1.720 | 1.775 | 1.775 | 558,000 |
| 2025-02-07 | 1.860 | 1.860 | 1.765 | 1.785 | 1.785 | 160,000 |
| 2025-02-06 | 1.760 | 1.845 | 1.760 | 1.805 | 1.805 | 233,000 |
| 2025-02-05 | 1.785 | 1.795 | 1.740 | 1.755 | 1.755 | 412,000 |
| 2025-02-04 | 1.840 | 1.865 | 1.750 | 1.760 | 1.760 | 867,000 |
| 2025-02-03 | 1.865 | 1.895 | 1.805 | 1.805 | 1.805 | 611,000 |
| 2025-01-31 | 1.950 | 1.950 | 1.890 | 1.910 | 1.910 | 1,438,000 |
| 2025-01-30 | 1.975 | 2.005 | 1.935 | 1.940 | 1.940 | 599,000 |
| 2025-01-29 | 1.975 | 2.015 | 1.950 | 1.970 | 1.970 | 344,000 |
| 2025-01-28 | 1.910 | 1.990 | 1.860 | 1.950 | 1.950 | 1,065,000 |
| 2025-01-27 | 2.050 | 2.130 | 1.885 | 1.910 | 1.910 | 1,714,000 |
| 2025-01-24 | 1.940 | 2.075 | 1.915 | 2.015 | 2.015 | 2,140,000 |
| 2025-01-23 | 1.970 | 1.990 | 1.855 | 1.915 | 1.915 | 1,009,000 |
| 2025-01-22 | 1.920 | 1.970 | 1.905 | 1.965 | 1.965 | 684,000 |
| 2025-01-21 | 1.925 | 1.995 | 1.865 | 1.905 | 1.905 | 1,440,000 |
| 2025-01-20 | 1.775 | 1.965 | 1.705 | 1.930 | 1.930 | 4,048,000 |
| 2025-01-17 | 1.715 | 1.790 | 1.705 | 1.775 | 1.775 | 727,000 |
| 2025-01-16 | 1.645 | 1.740 | 1.640 | 1.720 | 1.720 | 615,000 |
| 2025-01-15 | 1.645 | 1.660 | 1.620 | 1.640 | 1.640 | 225,000 |
| 2025-01-14 | 1.655 | 1.665 | 1.615 | 1.615 | 1.615 | 322,000 |
| 2025-01-13 | 1.645 | 1.680 | 1.640 | 1.645 | 1.645 | 337,000 |
| 2025-01-10 | 1.625 | 1.670 | 1.600 | 1.640 | 1.640 | 527,000 |
| 2025-01-09 | 1.695 | 1.715 | 1.580 | 1.595 | 1.595 | 494,000 |
| 2025-01-08 | 1.655 | 1.690 | 1.625 | 1.655 | 1.655 | 327,000 |
| 2025-01-06 | 1.600 | 1.645 | 1.590 | 1.625 | 1.625 | 393,000 |
| 2025-01-03 | 1.620 | 1.635 | 1.575 | 1.600 | 1.600 | 127,000 |
| 2024-12-30 | 1.560 | 1.600 | 1.555 | 1.595 | 1.595 | 542,000 |
| 2024-12-28 | 1.570 | 1.575 | 1.535 | 1.560 | 1.560 | 289,000 |
| 2024-12-27 | 1.540 | 1.600 | 1.535 | 1.555 | 1.555 | 210,000 |
| 2024-12-26 | 1.500 | 1.580 | 1.470 | 1.540 | 1.540 | 1,063,000 |
| 2024-12-25 | 1.460 | 1.485 | 1.435 | 1.480 | 1.480 | 311,000 |
| 2024-12-24 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 819,000 |
| 2024-12-23 | 1.595 | 1.640 | 1.455 | 1.500 | 1.500 | 1,174,000 |
| 2024-12-20 | 1.450 | 1.590 | 1.450 | 1.580 | 1.580 | 937,000 |
| 2024-12-19 | 1.395 | 1.460 | 1.395 | 1.450 | 1.450 | 229,000 |
| 2024-12-18 | 1.370 | 1.415 | 1.355 | 1.400 | 1.400 | 224,000 |
| 2024-12-17 | 1.380 | 1.400 | 1.330 | 1.370 | 1.370 | 266,000 |
| 2024-12-16 | 1.460 | 1.475 | 1.375 | 1.390 | 1.390 | 235,000 |
| 2024-12-13 | 1.475 | 1.480 | 1.445 | 1.460 | 1.460 | 77,000 |
| 2024-12-12 | 1.460 | 1.495 | 1.420 | 1.470 | 1.470 | 181,000 |
| 2024-12-11 | 1.475 | 1.505 | 1.460 | 1.490 | 1.490 | 99,000 |
| 2024-12-10 | 1.480 | 1.515 | 1.450 | 1.485 | 1.485 | 132,000 |
| 2024-12-09 | 1.460 | 1.605 | 1.430 | 1.485 | 1.485 | 1,717,000 |
| 2024-12-06 | 1.450 | 1.495 | 1.440 | 1.445 | 1.445 | 197,000 |
| 2024-12-05 | 1.480 | 1.500 | 1.430 | 1.455 | 1.455 | 127,000 |
| 2024-12-04 | 1.485 | 1.515 | 1.440 | 1.440 | 1.440 | 178,000 |
| 2024-12-03 | 1.565 | 1.640 | 1.505 | 1.505 | 1.505 | 225,000 |
| 2024-12-02 | 1.505 | 1.605 | 1.410 | 1.550 | 1.550 | 695,000 |
| 2024-11-29 | 1.440 | 1.555 | 1.440 | 1.505 | 1.505 | 498,000 |
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.