Astrakhanskaya energosbytovaya OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.550	2.580	2.520	2.570	2.570	222,000
2026-10-16	2.530	2.570	2.500	2.530	2.530	605,000
2026-10-15	2.585	2.590	2.505	2.545	2.545	761,000
2026-10-14	2.565	2.595	2.545	2.580	2.580	97,000
2026-10-13	2.560	2.560	2.535	2.550	2.550	607,000
2026-10-12	2.605	2.605	2.540	2.550	2.550	130,000
2026-10-09	2.640	2.640	2.550	2.580	2.580	256,000
2026-10-08	2.600	2.600	2.535	2.550	2.550	67,000
2026-10-07	2.580	2.595	2.550	2.570	2.570	63,000
2026-10-06	2.640	2.670	2.540	2.570	2.570	267,000
2026-10-05	2.530	2.780	2.520	2.580	2.580	2,559,000
2026-10-02	2.550	2.595	2.550	2.555	2.555	93,000
2026-10-01	2.510	2.685	2.480	2.535	2.535	1,855,000
2026-09-30	2.485	2.540	2.485	2.515	2.515	236,000
2026-09-29	2.520	2.590	2.480	2.510	2.510	824,000
2026-09-28	2.525	2.645	2.475	2.515	2.515	3,747,000
2026-09-25	2.565	2.595	2.465	2.575	2.575	1,356,000
2026-09-24	2.595	2.685	2.560	2.570	2.570	803,000
2026-09-23	2.675	2.760	2.565	2.630	2.630	2,439,000
2026-09-22	2.750	2.900	2.610	2.675	2.675	2,862,000
2026-09-21	2.535	2.900	2.535	2.830	2.830	5,890,000
2026-09-18	2.500	2.645	2.445	2.570	2.570	2,671,000
2026-09-17	2.500	2.545	2.495	2.505	2.505	84,000
2026-09-16	2.550	2.550	2.510	2.510	2.510	22,000
2026-09-15	2.525	2.590	2.490	2.515	2.515	353,000
2026-09-14	2.475	2.535	2.475	2.500	2.500	319,000
2026-09-11	2.480	2.480	2.450	2.460	2.460	69,000
2026-09-10	2.470	2.495	2.455	2.465	2.465	63,000
2026-09-09	2.485	2.495	2.455	2.475	2.475	297,000
2026-09-08	2.460	2.510	2.455	2.505	2.505	784,000
2026-09-07	2.495	2.560	2.455	2.515	2.515	966,000
2026-09-04	2.480	2.575	2.450	2.480	2.480	1,130,000
2026-09-03	2.495	2.565	2.435	2.460	2.460	845,000
2026-09-02	2.475	2.495	2.450	2.470	2.470	103,000
2026-09-01	2.515	2.595	2.460	2.505	2.505	1,555,000
2026-08-31	2.470	2.660	2.450	2.480	2.480	1,181,000
2026-08-28	2.460	2.495	2.460	2.470	2.470	117,000
2026-08-27	2.450	2.490	2.445	2.475	2.475	77,000
2026-08-26	2.555	2.575	2.420	2.520	2.520	489,000
2026-08-25	2.520	2.615	2.490	2.550	2.550	593,000
2026-08-24	2.530	2.675	2.460	2.510	2.510	3,287,000
2026-08-21	2.585	2.700	2.490	2.570	2.570	1,569,000
2026-08-20	2.615	2.775	2.490	2.525	2.525	1,983,000
2026-08-19	2.560	2.755	2.490	2.570	2.570	2,785,000
2026-08-18	2.565	2.615	2.450	2.550	2.550	1,764,000
2026-08-17	2.650	2.715	2.555	2.620	2.620	292,000
2026-08-14	2.750	2.835	2.630	2.660	2.660	211,000
2026-08-13	2.750	2.775	2.745	2.755	2.755	81,000
2026-08-12	2.800	2.895	2.775	2.835	2.835	388,000
2026-08-11	2.750	2.830	2.725	2.810	2.810	179,000
2026-08-10	2.850	2.920	2.795	2.820	2.820	1,130,000
2026-08-07	2.790	2.875	2.785	2.795	2.795	730,000
2026-08-06	2.745	2.855	2.735	2.765	2.765	207,000
2026-08-05	2.705	2.770	2.690	2.750	2.750	75,000
2026-08-04	2.785	2.785	2.680	2.735	2.735	128,000
2026-08-03	2.745	2.795	2.730	2.745	2.745	117,000
2026-07-31	2.710	2.780	2.700	2.755	2.755	212,000
2026-07-30	2.675	2.770	2.675	2.705	2.705	577,000
2026-07-29	2.560	2.750	2.550	2.675	2.675	1,252,000
2026-07-28	2.570	2.620	2.570	2.585	2.585	100,000

Page 1 of 22 · 1,270 trading daysOlder →

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.