Public joint stock company FAR-EASTERN ENERGY COMPANY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.592	1.594	1.581	1.588	1.588	1,167,000
2023-07-04	1.607	1.616	1.553	1.590	1.590	3,818,000
2023-07-03	1.637	1.637	1.600	1.606	1.606	2,534,000
2023-06-30	1.680	1.680	1.608	1.610	1.610	3,797,000
2023-06-29	1.616	1.620	1.607	1.608	1.608	1,027,000
2023-06-28	1.627	1.627	1.613	1.613	1.613	797,000
2023-06-27	1.612	1.647	1.607	1.617	1.617	1,716,000
2023-06-26	1.640	1.640	1.592	1.604	1.604	4,672,000
2023-06-23	1.658	1.658	1.612	1.640	1.640	3,670,000
2023-06-22	1.620	1.665	1.604	1.653	1.653	8,762,000
2023-06-21	1.628	1.628	1.592	1.617	1.617	2,500,000
2023-06-20	1.630	1.630	1.592	1.613	1.613	3,131,000
2023-06-19	1.650	1.650	1.588	1.601	1.601	2,083,000
2023-06-16	1.623	1.661	1.589	1.605	1.605	3,638,000
2023-06-15	1.588	1.698	1.588	1.620	1.620	16,491,000
2023-06-14	1.586	1.607	1.570	1.588	1.588	2,252,000
2023-06-13	1.576	1.595	1.570	1.584	1.584	1,621,000
2023-06-09	1.604	1.619	1.565	1.570	1.570	2,020,000
2023-06-08	1.576	1.606	1.561	1.597	1.597	2,153,000
2023-06-07	1.547	1.609	1.542	1.582	1.582	8,407,000
2023-06-06	1.568	1.568	1.525	1.546	1.546	2,039,000
2023-06-05	1.571	1.580	1.553	1.572	1.572	1,352,000
2023-06-02	1.539	1.585	1.525	1.565	1.565	2,261,000
2023-06-01	1.563	1.563	1.536	1.539	1.539	862,000
2023-05-31	1.559	1.564	1.520	1.554	1.554	1,886,000
2023-05-30	1.557	1.588	1.557	1.571	1.571	2,313,000
2023-05-29	1.591	1.602	1.553	1.586	1.586	3,177,000
2023-05-26	1.605	1.619	1.579	1.582	1.582	1,934,000
2023-05-25	1.598	1.618	1.578	1.594	1.594	2,776,000
2023-05-24	1.562	1.613	1.562	1.598	1.598	3,228,000
2023-05-23	1.640	1.661	1.595	1.611	1.611	4,139,000
2023-05-22	1.610	1.700	1.550	1.638	1.638	13,781,000
2023-05-19	1.592	1.720	1.566	1.604	1.604	27,875,000
2023-05-18	1.615	1.615	1.581	1.585	1.585	2,896,000
2023-05-17	1.630	1.650	1.594	1.601	1.601	3,773,000
2023-05-16	1.595	1.617	1.587	1.606	1.606	3,855,000
2023-05-15	1.561	1.620	1.560	1.585	1.585	5,420,000
2023-05-12	1.588	1.588	1.540	1.561	1.561	3,292,000
2023-05-11	1.574	1.611	1.554	1.587	1.587	6,782,000
2023-05-10	1.549	1.566	1.505	1.554	1.554	8,069,000
2023-05-08	1.644	1.766	1.508	1.509	1.509	49,861,000
2023-05-05	1.559	1.559	1.487	1.518	1.518	3,594,000
2023-05-04	1.501	1.528	1.472	1.502	1.502	5,093,000
2023-05-03	1.574	1.635	1.500	1.517	1.517	13,092,000
2023-05-02	1.727	1.727	1.543	1.573	1.573	14,730,000
2023-04-28	1.786	1.786	1.700	1.714	1.714	7,178,000
2023-04-27	1.748	1.842	1.741	1.764	1.764	30,024,000
2023-04-26	1.740	1.764	1.733	1.741	1.741	3,636,000
2023-04-25	1.741	1.749	1.730	1.738	1.738	2,954,000
2023-04-24	1.761	1.761	1.740	1.741	1.741	5,826,000
2023-04-21	1.789	1.789	1.721	1.743	1.743	13,175,000
2023-04-20	1.827	1.827	1.759	1.790	1.790	6,541,000
2023-04-19	1.849	1.854	1.773	1.815	1.815	9,053,000
2023-04-18	1.845	1.854	1.806	1.843	1.843	13,256,000
2023-04-17	1.824	1.883	1.794	1.845	1.845	28,112,000
2023-04-14	1.814	1.834	1.750	1.775	1.775	8,137,000
2023-04-13	1.840	1.870	1.791	1.811	1.811	30,215,000
2023-04-12	1.728	1.847	1.700	1.777	1.777	29,002,000
2023-04-11	1.731	1.859	1.681	1.729	1.729	50,059,000
2023-04-10	1.710	1.741	1.710	1.724	1.724	8,148,000

← NewerPage 15 of 22 · 1,272 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.