Permskaya Energosbytovaya OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	222.80	235.10	219.00	224.40	163.35	103,400
2024-09-04	212.20	224.90	206.90	221.10	160.94	54,290
2024-09-03	208.00	220.10	206.20	211.00	153.59	39,640
2024-09-02	222.20	227.90	207.30	209.50	152.50	64,990
2024-08-30	230.00	230.60	221.20	225.50	164.15	42,420
2024-08-29	237.40	239.40	229.40	231.80	168.73	26,760
2024-08-28	248.00	250.80	233.70	238.50	173.61	31,120
2024-08-27	238.30	253.70	235.40	247.90	180.45	67,110
2024-08-26	232.00	242.00	232.00	236.70	172.30	32,830
2024-08-23	229.90	237.00	226.20	229.30	166.91	68,890
2024-08-22	244.30	248.60	227.00	231.00	168.15	130,630
2024-08-21	253.00	257.50	243.80	246.90	179.72	49,540
2024-08-20	253.20	266.70	252.00	254.00	184.89	64,430
2024-08-19	259.00	266.40	251.20	251.90	183.36	79,190
2024-08-16	273.70	276.00	257.70	257.70	187.59	81,170
2024-08-15	273.70	284.50	273.00	273.20	198.87	87,730
2024-08-14	282.50	293.00	270.00	270.20	196.68	153,880
2024-08-13	261.00	290.00	260.10	282.20	205.42	543,800
2024-08-12	243.90	262.00	235.60	258.60	188.24	338,930
2024-08-09	243.80	248.40	238.20	241.30	175.65	39,560
2024-08-08	236.00	249.00	232.90	243.40	177.18	228,960
2024-08-07	237.80	237.80	231.60	234.80	170.92	25,460
2024-08-06	229.30	243.00	227.30	231.60	168.59	113,950
2024-08-05	229.50	230.70	223.30	226.80	165.09	31,030
2024-08-02	243.60	243.60	230.00	230.70	167.93	71,220
2024-08-01	230.20	245.00	230.20	239.90	174.63	126,800
2024-07-31	219.70	244.40	219.50	229.80	167.28	220,850
2024-07-30	216.20	222.90	214.00	220.10	160.22	30,240
2024-07-29	221.40	230.00	208.70	218.30	158.91	95,690
2024-07-26	216.70	244.00	212.50	222.00	161.60	630,710
2024-07-25	217.80	218.80	210.00	215.80	157.09	27,360
2024-07-24	220.10	220.90	215.80	217.70	158.47	14,620
2024-07-23	214.60	224.70	213.50	219.50	159.78	110,960
2024-07-22	211.00	215.70	210.20	214.60	156.21	39,380
2024-07-19	201.30	213.00	199.70	210.10	152.94	49,120
2024-07-18	201.90	204.00	199.50	201.30	146.53	18,100
2024-07-17	196.80	202.00	196.40	200.70	146.09	12,220
2024-07-16	199.00	199.90	189.20	196.70	143.18	29,410
2024-07-15	199.90	207.50	198.60	198.60	144.57	23,900
2024-07-12	201.10	209.80	199.10	200.90	146.24	24,370
2024-07-11	192.60	202.20	188.50	201.60	146.75	39,640
2024-07-10	191.90	196.70	186.00	187.80	136.70	48,990
2024-07-09	204.80	206.70	190.70	196.00	142.67	45,760
2024-07-08	208.80	210.70	203.30	205.70	149.73	25,180
2024-07-05	210.30	212.60	205.00	209.20	152.28	43,810
2024-07-04	212.00	212.40	208.60	210.30	153.08	16,330
2024-07-03	210.60	215.70	210.00	212.20	154.47	28,450
2024-07-02	210.30	213.60	208.00	210.60	153.30	28,900
2024-07-01	213.00	214.30	208.00	208.70	151.92	30,170
2024-06-28	212.30	215.30	211.00	213.60	155.48	69,130
2024-06-27	214.10	215.00	205.00	212.10	154.39	37,940
2024-06-26	211.00	217.70	206.80	213.80	155.63	72,490
2024-06-25	205.60	219.00	204.20	210.80	153.45	95,190
2024-06-24	204.60	207.60	203.90	205.60	149.66	23,160
2024-06-21	208.90	213.00	200.10	204.60	148.93	107,380
2024-06-20	205.60	213.10	200.00	208.10	151.48	101,510
2024-06-19	221.90	223.90	203.00	205.60	149.66	83,550
2024-06-18	224.20	224.20	217.40	218.80	159.27	34,990
2024-06-17	228.00	228.40	223.00	223.50	162.69	39,980
2024-06-14	225.80	233.30	225.80	227.50	165.60	28,350

← NewerPage 10 of 22 · 1,270 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.