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
2022-04-25	1.108	1.274	1.100	1.100	1.100	24,142,000
2022-04-22	1.092	1.110	1.062	1.080	1.080	2,877,000
2022-04-21	1.112	1.118	1.089	1.101	1.101	1,312,000
2022-04-20	1.118	1.157	1.065	1.101	1.101	4,114,000
2022-04-19	1.106	1.119	1.050	1.116	1.116	3,742,000
2022-04-18	1.080	1.169	1.080	1.117	1.117	5,911,000
2022-04-15	1.086	1.086	1.050	1.082	1.082	2,547,000
2022-04-14	1.137	1.147	1.076	1.084	1.084	3,279,000
2022-04-13	1.155	1.159	1.090	1.128	1.128	4,075,000
2022-04-12	1.218	1.234	1.073	1.141	1.141	7,973,000
2022-04-11	1.204	1.238	1.181	1.191	1.191	4,245,000
2022-04-08	1.348	1.348	1.161	1.202	1.202	8,653,000
2022-04-07	1.414	1.421	1.256	1.320	1.320	16,543,000
2022-04-06	1.149	1.545	1.149	1.414	1.414	77,199,000
2022-04-05	1.112	1.196	1.030	1.123	1.123	18,629,000
2022-04-04	0.993	1.239	0.904	1.094	1.094	36,370,000
2022-04-01	1.050	1.050	0.890	0.960	0.960	4,482,000
2022-03-31	0.945	0.994	0.945	0.968	0.968	2,949,000
2022-03-30	0.970	1.020	0.927	0.941	0.941	2,842,000
2022-03-29	0.838	1.047	0.794	0.926	0.926	8,099,000
2022-03-28	0.735	0.800	0.700	0.790	0.790	2,207,000
2022-03-25	0.738	0.738	0.738	0.738	0.738	0
2022-03-24	0.738	0.738	0.738	0.738	0.738	0
2022-03-23	0.738	0.738	0.738	0.738	0.738	0
2022-03-22	0.738	0.738	0.738	0.738	0.738	0
2022-03-21	0.738	0.738	0.738	0.738	0.738	0
2022-03-18	0.738	0.738	0.738	0.738	0.738	0
2022-03-17	0.738	0.738	0.738	0.738	0.738	0
2022-03-16	0.738	0.738	0.738	0.738	0.738	0
2022-03-15	0.738	0.738	0.738	0.738	0.738	0
2022-03-14	0.738	0.738	0.738	0.738	0.738	0
2022-03-11	0.738	0.738	0.738	0.738	0.738	0
2022-03-10	0.738	0.738	0.738	0.738	0.738	0
2022-03-09	0.738	0.738	0.738	0.738	0.738	0
2022-03-04	0.738	0.738	0.738	0.738	0.738	0
2022-03-03	0.738	0.738	0.738	0.738	0.738	0
2022-03-02	0.738	0.738	0.738	0.738	0.738	0
2022-03-01	0.738	0.738	0.738	0.738	0.738	0
2022-02-28	0.738	0.738	0.738	0.738	0.738	0
2022-02-25	0.639	0.747	0.638	0.738	0.738	2,329,000
2022-02-24	0.794	0.849	0.540	0.639	0.639	3,550,000
2022-02-23	0.882	0.882	0.882	0.882	0.882	0
2022-02-22	0.866	0.935	0.613	0.882	0.882	6,567,000
2022-02-21	1.037	1.037	0.872	0.902	0.902	4,871,000
2022-02-18	1.035	1.054	0.996	0.999	0.999	1,493,000
2022-02-17	1.060	1.078	1.011	1.020	1.020	1,599,000
2022-02-16	1.069	1.079	1.037	1.053	1.053	2,244,000
2022-02-15	1.048	1.059	1.024	1.033	1.033	1,931,000
2022-02-14	1.023	1.047	1.020	1.024	1.024	2,061,000
2022-02-11	1.082	1.110	1.050	1.062	1.062	2,262,000
2022-02-10	1.069	1.082	1.061	1.082	1.082	1,112,000
2022-02-09	1.054	1.097	1.054	1.075	1.075	1,419,000
2022-02-08	1.068	1.070	1.051	1.058	1.058	1,359,000
2022-02-07	1.060	1.071	1.050	1.059	1.059	571,000
2022-02-04	1.098	1.098	1.050	1.057	1.057	938,000
2022-02-03	1.077	1.099	1.042	1.060	1.060	1,244,000
2022-02-02	1.098	1.107	1.069	1.079	1.079	1,481,000
2022-02-01	1.111	1.120	1.064	1.092	1.092	3,100,000
2022-01-31	1.061	1.131	1.061	1.082	1.082	3,163,000
2022-01-28	1.090	1.139	1.064	1.075	1.075	5,219,000

← NewerPage 20 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.