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
2023-04-07	1.681	1.714	1.681	1.705	1.705	7,592,000
2023-04-06	1.722	1.726	1.651	1.685	1.685	22,487,000
2023-04-05	1.656	1.924	1.645	1.714	1.714	249,382,000
2023-04-04	1.630	1.640	1.588	1.610	1.610	12,253,000
2023-04-03	1.585	1.646	1.575	1.625	1.625	24,819,000
2023-03-31	1.600	1.609	1.560	1.574	1.574	8,190,000
2023-03-30	1.577	1.610	1.566	1.594	1.594	12,629,000
2023-03-29	1.584	1.599	1.566	1.580	1.580	5,466,000
2023-03-28	1.599	1.604	1.560	1.574	1.574	6,211,000
2023-03-27	1.560	1.599	1.546	1.592	1.592	16,082,000
2023-03-24	1.549	1.576	1.543	1.551	1.551	3,025,000
2023-03-23	1.540	1.557	1.540	1.549	1.549	2,381,000
2023-03-22	1.544	1.569	1.524	1.547	1.547	6,657,000
2023-03-21	1.560	1.573	1.535	1.543	1.543	3,566,000
2023-03-20	1.550	1.587	1.537	1.551	1.551	5,728,000
2023-03-17	1.569	1.609	1.536	1.550	1.550	21,946,000
2023-03-16	1.570	1.570	1.507	1.543	1.543	4,782,000
2023-03-15	1.576	1.578	1.511	1.536	1.536	6,273,000
2023-03-14	1.591	1.591	1.554	1.563	1.563	4,157,000
2023-03-13	1.553	1.620	1.532	1.563	1.563	12,121,000
2023-03-10	1.598	1.598	1.545	1.553	1.553	6,939,000
2023-03-09	1.627	1.627	1.575	1.591	1.591	10,203,000
2023-03-07	1.620	1.639	1.592	1.610	1.610	20,527,000
2023-03-06	1.550	1.623	1.548	1.587	1.587	28,810,000
2023-03-03	1.581	1.630	1.541	1.545	1.545	24,476,000
2023-03-02	1.517	1.684	1.471	1.556	1.556	133,686,000
2023-03-01	1.516	1.535	1.498	1.515	1.515	13,263,000
2023-02-28	1.493	1.547	1.476	1.505	1.505	31,341,000
2023-02-27	1.451	1.524	1.444	1.485	1.485	32,073,000
2023-02-24	1.400	1.577	1.392	1.443	1.443	144,620,000
2023-02-22	1.417	1.450	1.380	1.398	1.398	21,163,000
2023-02-21	1.372	1.398	1.355	1.389	1.389	8,183,000
2023-02-20	1.331	1.480	1.331	1.366	1.366	50,335,000
2023-02-17	1.337	1.400	1.322	1.337	1.337	12,528,000
2023-02-16	1.302	1.368	1.263	1.323	1.323	8,767,000
2023-02-15	1.437	1.463	1.265	1.305	1.305	19,768,000
2023-02-14	1.394	1.550	1.392	1.439	1.439	105,807,000
2023-02-13	1.375	1.411	1.375	1.397	1.397	2,985,000
2023-02-10	1.427	1.427	1.361	1.389	1.389	5,250,000
2023-02-09	1.415	1.488	1.373	1.427	1.427	23,140,000
2023-02-08	1.360	1.542	1.360	1.415	1.415	69,233,000
2023-02-07	1.374	1.398	1.356	1.368	1.368	4,560,000
2023-02-06	1.374	1.379	1.352	1.370	1.370	7,552,000
2023-02-03	1.348	1.477	1.344	1.355	1.355	117,146,000
2023-02-02	1.333	1.355	1.319	1.326	1.326	6,264,000
2023-02-01	1.330	1.334	1.303	1.320	1.320	6,337,000
2023-01-31	1.287	1.397	1.270	1.324	1.324	37,652,000
2023-01-30	1.303	1.308	1.280	1.282	1.282	6,416,000
2023-01-27	1.325	1.337	1.278	1.297	1.297	11,845,000
2023-01-26	1.349	1.352	1.306	1.326	1.326	6,146,000
2023-01-25	1.369	1.369	1.337	1.348	1.348	3,844,000
2023-01-24	1.368	1.368	1.337	1.356	1.356	10,824,000
2023-01-23	1.360	1.387	1.332	1.350	1.350	10,857,000
2023-01-20	1.380	1.420	1.318	1.347	1.347	21,610,000
2023-01-19	1.385	1.488	1.340	1.366	1.366	54,710,000
2023-01-18	1.295	1.537	1.288	1.359	1.359	150,736,000
2023-01-17	1.367	1.367	1.282	1.299	1.299	9,440,000
2023-01-16	1.316	1.440	1.310	1.337	1.337	43,245,000
2023-01-13	1.403	1.425	1.257	1.295	1.295	39,919,000
2023-01-12	1.301	1.710	1.253	1.339	1.339	472,041,000

← NewerPage 16 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.