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
2023-01-12	1.301	1.710	1.253	1.339	1.339	472,041,000
2023-01-11	1.310	1.324	1.222	1.280	1.280	35,754,000
2023-01-10	1.383	1.636	1.272	1.304	1.304	229,742,000
2023-01-09	1.020	1.408	1.001	1.355	1.355	353,386,000
2023-01-06	0.988	1.058	0.982	1.015	1.015	13,784,000
2023-01-05	0.958	0.998	0.957	0.981	0.981	8,412,000
2023-01-04	0.965	0.965	0.951	0.956	0.956	1,615,000
2023-01-03	0.944	0.983	0.940	0.958	0.958	6,729,000
2022-12-30	0.946	0.950	0.931	0.938	0.938	2,967,000
2022-12-29	0.953	0.968	0.943	0.947	0.947	2,947,000
2022-12-28	0.958	1.040	0.940	0.945	0.945	22,591,000
2022-12-27	0.943	0.980	0.934	0.945	0.945	5,360,000
2022-12-26	0.936	0.953	0.933	0.937	0.937	560,000
2022-12-23	0.950	0.996	0.930	0.938	0.938	6,275,000
2022-12-22	0.955	0.979	0.950	0.950	0.950	6,013,000
2022-12-21	0.968	1.025	0.951	0.955	0.955	17,402,000
2022-12-20	0.979	1.062	0.951	0.955	0.955	29,133,000
2022-12-19	0.915	0.981	0.911	0.943	0.943	6,290,000
2022-12-16	0.908	0.959	0.897	0.919	0.919	8,807,000
2022-12-15	0.910	0.931	0.892	0.904	0.904	7,257,000
2022-12-14	0.894	0.945	0.894	0.907	0.907	6,908,000
2022-12-13	0.902	0.909	0.891	0.900	0.900	1,444,000
2022-12-12	0.913	0.913	0.900	0.900	0.900	1,224,000
2022-12-09	0.908	0.917	0.903	0.907	0.907	419,000
2022-12-08	0.924	0.928	0.901	0.907	0.907	3,207,000
2022-12-07	0.940	0.941	0.927	0.928	0.928	798,000
2022-12-06	0.935	0.947	0.930	0.933	0.933	1,378,000
2022-12-05	0.926	0.985	0.923	0.934	0.934	4,657,000
2022-12-02	0.953	0.953	0.927	0.932	0.932	1,337,000
2022-12-01	0.946	0.968	0.925	0.943	0.943	2,475,000
2022-11-30	0.958	0.965	0.948	0.949	0.949	759,000
2022-11-29	0.954	0.961	0.930	0.958	0.958	2,787,000
2022-11-28	0.969	0.971	0.950	0.954	0.954	1,411,000
2022-11-25	0.959	0.988	0.947	0.969	0.969	2,100,000
2022-11-24	0.979	0.996	0.952	0.960	0.960	3,639,000
2022-11-23	0.927	1.010	0.903	0.968	0.968	15,521,000
2022-11-22	0.913	0.937	0.901	0.931	0.931	3,319,000
2022-11-21	0.946	0.946	0.893	0.901	0.901	4,116,000
2022-11-18	0.939	0.954	0.924	0.941	0.941	1,838,000
2022-11-17	0.922	1.014	0.922	0.937	0.937	14,693,000
2022-11-16	0.940	0.948	0.908	0.923	0.923	7,934,000
2022-11-15	0.949	1.058	0.900	0.941	0.941	51,331,000
2022-11-14	0.888	0.891	0.871	0.884	0.884	1,161,000
2022-11-11	0.893	0.894	0.870	0.873	0.873	1,009,000
2022-11-10	0.908	0.929	0.862	0.883	0.883	3,305,000
2022-11-09	0.879	0.890	0.867	0.870	0.870	796,000
2022-11-08	0.901	0.911	0.866	0.883	0.883	1,760,000
2022-11-07	0.900	0.913	0.885	0.910	0.910	980,000
2022-11-03	0.916	0.916	0.900	0.900	0.900	950,000
2022-11-02	0.901	0.924	0.900	0.909	0.909	1,054,000
2022-11-01	0.891	0.902	0.891	0.901	0.901	322,000
2022-10-31	0.910	0.912	0.892	0.899	0.899	448,000
2022-10-28	0.901	0.911	0.863	0.894	0.894	760,000
2022-10-27	0.918	0.934	0.891	0.905	0.905	2,477,000
2022-10-26	0.888	0.919	0.882	0.894	0.894	1,203,000
2022-10-25	0.872	0.890	0.851	0.884	0.884	2,444,000
2022-10-24	0.877	0.879	0.859	0.863	0.863	619,000
2022-10-21	0.882	0.886	0.842	0.856	0.856	900,000
2022-10-20	0.873	0.882	0.866	0.878	0.878	539,000
2022-10-19	0.872	0.890	0.846	0.862	0.862	1,032,000

← NewerPage 17 of 22 · 1,273 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.