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
2022-10-17	0.879	0.884	0.837	0.878	0.878	1,143,000
2022-10-14	0.879	0.885	0.825	0.860	0.860	2,898,000
2022-10-13	0.897	0.897	0.853	0.858	0.858	1,730,000
2022-10-12	0.827	0.949	0.820	0.876	0.876	11,688,000
2022-10-11	0.798	0.818	0.793	0.812	0.812	635,000
2022-10-10	0.767	0.819	0.752	0.793	0.793	2,031,000
2022-10-07	0.829	0.833	0.805	0.807	0.807	304,000
2022-10-06	0.803	0.830	0.795	0.823	0.823	707,000
2022-10-05	0.790	0.825	0.770	0.815	0.815	1,202,000
2022-10-04	0.815	0.830	0.790	0.800	0.800	572,000
2022-10-03	0.741	0.848	0.733	0.806	0.806	6,166,000
2022-09-30	0.730	0.757	0.715	0.730	0.730	3,766,000
2022-09-29	0.802	0.827	0.731	0.731	0.731	1,970,000
2022-09-28	0.805	0.865	0.780	0.780	0.780	3,879,000
2022-09-27	0.776	0.829	0.771	0.798	0.798	2,579,000
2022-09-26	0.872	0.901	0.720	0.782	0.782	8,055,000
2022-09-23	0.938	0.938	0.850	0.882	0.882	2,160,000
2022-09-22	0.904	0.948	0.885	0.910	0.910	1,662,000
2022-09-21	0.945	0.951	0.831	0.913	0.913	4,969,000
2022-09-20	1.020	1.031	0.951	0.954	0.954	3,407,000
2022-09-19	1.070	1.070	1.021	1.030	1.030	3,912,000
2022-09-16	1.079	1.080	1.001	1.040	1.040	8,324,000
2022-09-15	1.006	1.040	0.994	1.011	1.011	5,109,000
2022-09-14	0.995	1.020	0.983	0.998	0.998	2,697,000
2022-09-13	1.015	1.015	0.993	0.995	0.995	1,696,000
2022-09-12	0.990	1.056	0.989	1.005	1.005	8,032,000
2022-09-09	1.003	1.003	0.993	0.993	0.993	1,271,000
2022-09-08	1.004	1.012	0.986	0.998	0.998	2,646,000
2022-09-07	1.062	1.064	0.986	1.004	1.004	9,214,000
2022-09-06	0.988	1.130	0.970	1.044	1.044	31,897,000
2022-09-05	0.962	0.980	0.961	0.972	0.972	1,896,000
2022-09-02	0.961	0.969	0.955	0.962	0.962	1,873,000
2022-09-01	0.953	0.985	0.946	0.956	0.956	2,692,000
2022-08-31	0.956	0.978	0.930	0.957	0.957	3,053,000
2022-08-30	0.988	0.988	0.960	0.973	0.973	2,287,000
2022-08-29	0.977	1.022	0.961	0.976	0.976	5,377,000
2022-08-26	0.963	0.985	0.952	0.967	0.967	2,190,000
2022-08-25	0.969	0.969	0.948	0.955	0.955	1,207,000
2022-08-24	0.996	0.996	0.952	0.963	0.963	3,518,000
2022-08-23	1.000	1.004	0.962	0.986	0.986	4,257,000
2022-08-22	1.007	1.037	0.988	1.003	1.003	3,513,000
2022-08-19	1.033	1.047	0.966	0.994	0.994	6,297,000
2022-08-18	0.999	1.130	0.957	1.033	1.033	47,617,000
2022-08-17	0.929	0.974	0.902	0.947	0.947	4,972,000
2022-08-16	0.895	0.929	0.871	0.916	0.916	1,580,000
2022-08-15	0.875	0.898	0.875	0.885	0.885	411,000
2022-08-12	0.865	0.894	0.865	0.883	0.883	1,933,000
2022-08-11	0.910	0.936	0.890	0.900	0.900	3,766,000
2022-08-10	0.825	0.965	0.816	0.906	0.906	9,852,000
2022-08-09	0.851	0.857	0.808	0.833	0.833	745,000
2022-08-08	0.838	0.845	0.830	0.834	0.834	1,275,000
2022-08-05	0.896	0.906	0.821	0.822	0.822	2,817,000
2022-08-04	0.870	0.907	0.857	0.880	0.880	2,019,000
2022-08-03	0.852	0.871	0.852	0.867	0.867	1,767,000
2022-08-02	0.859	0.870	0.851	0.851	0.851	700,000
2022-08-01	0.894	0.896	0.857	0.861	0.861	1,910,000
2022-07-29	0.919	0.919	0.866	0.870	0.870	5,335,000
2022-07-28	0.857	0.993	0.850	0.897	0.897	33,023,000
2022-07-27	0.825	0.840	0.819	0.834	0.834	1,133,000
2022-07-26	0.815	0.827	0.809	0.825	0.825	1,370,000

← NewerPage 18 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.