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
2022-01-27	1.093	1.139	1.044	1.091	1.091	8,500,000
2022-01-26	0.971	1.225	0.971	1.067	1.067	33,398,000
2022-01-25	1.017	1.039	0.950	0.960	0.960	4,869,000
2022-01-24	1.070	1.070	0.960	0.976	0.976	5,658,000
2022-01-21	1.079	1.141	1.052	1.094	1.094	2,915,000
2022-01-20	1.144	1.149	1.100	1.116	1.116	1,586,000
2022-01-19	1.125	1.135	1.088	1.120	1.120	3,848,000
2022-01-18	1.192	1.208	1.121	1.135	1.135	4,371,000
2022-01-17	1.236	1.239	1.200	1.207	1.207	1,097,000
2022-01-14	1.247	1.274	1.206	1.234	1.234	2,863,000
2022-01-13	1.261	1.286	1.234	1.248	1.248	2,327,000
2022-01-12	1.289	1.293	1.250	1.264	1.264	2,384,000
2022-01-11	1.266	1.290	1.236	1.267	1.267	2,504,000
2022-01-10	1.289	1.291	1.253	1.266	1.266	1,331,000
2022-01-07	1.257	1.257	1.257	1.257	1.257	0
2022-01-06	1.251	1.283	1.230	1.257	1.257	1,278,000
2022-01-05	1.288	1.300	1.251	1.282	1.282	1,669,000
2022-01-04	1.263	1.285	1.252	1.276	1.276	2,387,000
2022-01-03	1.245	1.314	1.240	1.271	1.271	5,802,000
2021-12-30	1.258	1.258	1.229	1.240	1.240	1,742,000
2021-12-29	1.276	1.299	1.213	1.243	1.243	6,172,000
2021-12-28	1.320	1.329	1.276	1.279	1.279	2,535,000
2021-12-27	1.319	1.365	1.281	1.293	1.293	7,663,000
2021-12-24	1.390	1.473	1.280	1.308	1.308	27,959,000
2021-12-23	1.218	1.495	1.200	1.360	1.360	65,867,000
2021-12-22	1.225	1.235	1.200	1.202	1.202	1,343,000
2021-12-21	1.250	1.250	1.182	1.223	1.223	3,822,000
2021-12-20	1.272	1.272	1.221	1.240	1.240	3,136,000
2021-12-17	1.286	1.326	1.240	1.272	1.272	3,427,000
2021-12-16	1.304	1.320	1.266	1.285	1.285	1,988,000
2021-12-15	1.342	1.342	1.254	1.267	1.267	2,864,000
2021-12-14	1.291	1.311	1.212	1.283	1.283	3,490,000
2021-12-13	1.364	1.380	1.279	1.300	1.300	6,307,000
2021-12-10	1.394	1.419	1.320	1.328	1.328	4,538,000
2021-12-09	1.358	1.420	1.336	1.394	1.394	11,521,000
2021-12-08	1.332	1.438	1.300	1.344	1.344	20,278,000
2021-12-07	1.342	1.379	1.283	1.310	1.310	6,865,000
2021-12-06	1.460	1.460	1.270	1.330	1.330	12,622,000
2021-12-03	1.388	1.465	1.317	1.330	1.330	14,000,000
2021-12-02	1.360	1.574	1.308	1.365	1.365	58,193,000
2021-12-01	1.427	1.469	1.315	1.345	1.345	14,856,000
2021-11-30	1.485	1.587	1.385	1.428	1.428	22,622,000
2021-11-29	1.529	1.736	1.412	1.485	1.485	75,137,000
2021-11-26	1.650	1.900	1.435	1.480	1.480	163,717,000
2021-11-25	1.218	1.693	1.213	1.693	1.693	178,573,000
2021-11-24	1.199	1.229	1.178	1.211	1.211	6,107,000
2021-11-23	1.210	1.213	1.130	1.190	1.190	8,773,000
2021-11-22	1.281	1.281	1.212	1.212	1.212	5,233,000
2021-11-19	1.340	1.342	1.272	1.281	1.281	5,888,000
2021-11-18	1.401	1.437	1.325	1.334	1.334	12,205,000
2021-11-17	1.487	1.487	1.404	1.424	1.424	4,081,000
2021-11-16	1.510	1.569	1.451	1.463	1.463	8,855,000
2021-11-15	1.463	1.535	1.462	1.480	1.480	10,059,000
2021-11-12	1.448	1.535	1.419	1.461	1.461	12,968,000
2021-11-11	1.569	1.569	1.440	1.465	1.465	9,247,000
2021-11-10	1.524	1.770	1.482	1.522	1.522	72,986,000
2021-11-09	1.576	1.596	1.440	1.490	1.490	19,766,000
2021-11-08	1.686	1.690	1.553	1.574	1.574	13,385,000
2021-11-05	1.670	1.799	1.574	1.640	1.640	31,346,000
2021-11-03	1.728	1.740	1.601	1.636	1.636	21,079,000

← NewerPage 21 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.