Permskaya Energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 483.20 | 511.50 | 483.10 | 494.60 | 494.60 | 40,120 |
| 2026-10-19 | 464.90 | 497.00 | 451.90 | 473.90 | 473.90 | 45,950 |
| 2026-10-16 | 444.90 | 470.00 | 440.00 | 464.40 | 464.40 | 22,040 |
| 2026-10-15 | 435.70 | 455.00 | 433.70 | 439.80 | 439.80 | 17,500 |
| 2026-10-14 | 433.10 | 443.00 | 427.40 | 433.60 | 433.60 | 9,820 |
| 2026-10-13 | 426.70 | 438.80 | 424.40 | 433.50 | 433.50 | 10,630 |
| 2026-10-12 | 417.10 | 428.60 | 416.90 | 426.90 | 426.90 | 12,660 |
| 2026-10-09 | 419.50 | 423.70 | 415.50 | 422.10 | 422.10 | 5,590 |
| 2026-10-08 | 420.70 | 424.20 | 416.10 | 420.30 | 420.30 | 4,410 |
| 2026-10-07 | 424.60 | 427.90 | 421.00 | 422.10 | 422.10 | 4,340 |
| 2026-10-06 | 420.60 | 430.00 | 419.10 | 423.30 | 423.30 | 11,890 |
| 2026-10-05 | 420.00 | 421.00 | 413.70 | 416.80 | 416.80 | 5,960 |
| 2026-10-02 | 414.10 | 423.60 | 414.00 | 418.50 | 418.50 | 3,470 |
| 2026-10-01 | 412.10 | 428.00 | 412.10 | 420.00 | 420.00 | 9,770 |
| 2026-09-30 | 412.80 | 424.90 | 408.00 | 414.50 | 414.50 | 5,810 |
| 2026-09-29 | 426.20 | 428.90 | 413.20 | 424.90 | 424.90 | 6,000 |
| 2026-09-28 | 433.40 | 433.40 | 423.20 | 427.10 | 427.10 | 5,120 |
| 2026-09-25 | 434.00 | 434.00 | 428.80 | 429.70 | 429.70 | 1,710 |
| 2026-09-24 | 432.20 | 435.80 | 431.00 | 432.80 | 432.80 | 3,890 |
| 2026-09-23 | 430.00 | 433.80 | 429.00 | 429.80 | 429.80 | 3,830 |
| 2026-09-22 | 425.70 | 432.00 | 425.60 | 427.00 | 427.00 | 5,160 |
| 2026-09-21 | 416.00 | 425.00 | 413.60 | 424.60 | 424.60 | 8,700 |
| 2026-09-18 | 415.90 | 421.80 | 415.90 | 418.30 | 418.30 | 2,110 |
| 2026-09-17 | 418.10 | 419.30 | 415.00 | 416.70 | 416.70 | 2,940 |
| 2026-09-16 | 419.10 | 420.90 | 416.10 | 418.00 | 418.00 | 2,430 |
| 2026-09-15 | 417.80 | 421.00 | 415.80 | 419.10 | 419.10 | 4,410 |
| 2026-09-14 | 417.10 | 423.80 | 412.20 | 423.20 | 423.20 | 8,800 |
| 2026-09-11 | 422.00 | 424.40 | 418.50 | 422.20 | 422.20 | 4,110 |
| 2026-09-10 | 429.70 | 432.60 | 405.00 | 422.40 | 422.40 | 9,250 |
| 2026-09-09 | 426.30 | 432.00 | 422.90 | 426.00 | 426.00 | 6,690 |
| 2026-09-08 | 422.90 | 426.50 | 421.70 | 424.60 | 424.60 | 3,510 |
| 2026-09-07 | 426.40 | 427.40 | 421.00 | 422.20 | 422.20 | 5,880 |
| 2026-09-04 | 424.00 | 425.70 | 421.10 | 424.50 | 424.50 | 3,450 |
| 2026-09-03 | 428.60 | 432.20 | 422.50 | 425.30 | 425.30 | 4,510 |
| 2026-09-02 | 437.30 | 441.70 | 423.10 | 428.20 | 428.20 | 12,590 |
| 2026-09-01 | 439.00 | 445.20 | 436.90 | 440.90 | 440.90 | 11,380 |
| 2026-08-31 | 429.00 | 465.50 | 420.10 | 429.00 | 429.00 | 21,680 |
| 2026-08-28 | 420.00 | 427.80 | 420.00 | 422.80 | 422.80 | 3,530 |
| 2026-08-27 | 419.90 | 419.90 | 411.50 | 417.10 | 417.10 | 2,770 |
| 2026-08-26 | 415.30 | 418.40 | 406.10 | 413.90 | 413.90 | 3,490 |
| 2026-08-25 | 412.60 | 421.90 | 410.20 | 414.50 | 414.50 | 4,690 |
| 2026-08-24 | 429.10 | 433.90 | 408.50 | 410.30 | 410.30 | 11,860 |
| 2026-08-21 | 429.20 | 435.00 | 428.10 | 430.90 | 430.90 | 2,550 |
| 2026-08-20 | 429.90 | 434.90 | 429.90 | 432.60 | 432.60 | 2,590 |
| 2026-08-19 | 420.70 | 447.90 | 420.20 | 427.90 | 427.90 | 12,430 |
| 2026-08-18 | 412.00 | 420.60 | 411.60 | 414.00 | 414.00 | 4,970 |
| 2026-08-17 | 421.50 | 425.10 | 405.60 | 413.40 | 413.40 | 7,350 |
| 2026-08-14 | 440.40 | 449.90 | 400.20 | 428.10 | 428.10 | 11,260 |
| 2026-08-13 | 453.20 | 459.50 | 432.20 | 440.00 | 440.00 | 6,860 |
| 2026-08-12 | 468.40 | 470.80 | 442.20 | 455.40 | 455.40 | 10,150 |
| 2026-08-11 | 468.50 | 471.20 | 465.00 | 465.50 | 465.50 | 5,380 |
| 2026-08-10 | 474.60 | 474.60 | 463.40 | 465.90 | 465.90 | 7,930 |
| 2026-08-07 | 455.60 | 475.80 | 455.60 | 469.70 | 469.70 | 9,590 |
| 2026-08-06 | 439.30 | 487.30 | 439.20 | 463.50 | 463.50 | 28,600 |
| 2026-08-05 | 425.00 | 445.50 | 415.00 | 430.00 | 430.00 | 11,070 |
| 2026-08-04 | 423.40 | 425.00 | 417.30 | 422.20 | 422.20 | 7,920 |
| 2026-08-03 | 415.10 | 423.50 | 410.00 | 420.10 | 420.10 | 7,550 |
| 2026-07-31 | 418.20 | 420.00 | 405.60 | 412.10 | 412.10 | 5,460 |
| 2026-07-30 | 422.30 | 424.40 | 418.10 | 418.10 | 418.10 | 7,160 |
| 2026-07-29 | 418.00 | 424.00 | 403.50 | 418.60 | 418.60 | 18,010 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 32.0000 RUB |
| 2025-12-19 | 26.0000 RUB |
| 2025-06-02 | 37.0000 RUB |
| 2025-01-10 | 20.0000 RUB |
| 2024-05-24 | 28.4000 RUB |
| 2023-05-23 | 15.5000 RUB |
| 2023-05-22 | 15.5000 RUB |
| 2022-05-19 | 14.0000 RUB |
| 2021-06-23 | 12.5000 RUB |
| 2020-06-16 | 11.7104 RUB |
| 2019-05-31 | 10.9000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.