Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	216.80	234.00	210.20	231.80	168.73	60,590
2024-06-11	242.60	242.60	230.20	231.10	168.22	49,010
2024-06-10	246.00	246.00	238.70	240.00	174.70	53,590
2024-06-07	244.90	248.40	236.00	244.40	177.90	79,910
2024-06-06	242.00	249.80	235.30	243.70	177.39	84,270
2024-06-05	229.10	240.90	228.10	240.80	175.28	70,530
2024-06-04	220.50	230.00	220.50	229.10	166.77	83,220
2024-06-03	220.00	234.80	216.70	223.00	162.33	83,320
2024-05-31	233.80	233.80	215.70	224.00	163.05	92,580
2024-05-30	240.90	241.00	234.00	234.00	170.33	38,490
2024-05-29	253.00	253.90	233.00	236.80	172.37	105,930
2024-05-28	245.50	257.20	240.50	248.10	180.60	127,840
2024-05-27	258.20	260.40	237.20	246.00	179.07	321,210
2024-05-24	288.30	291.50	260.00	260.00	189.26	699,660
2024-05-23	317.30	326.00	305.70	320.30	212.48	357,000
2024-05-22	310.90	320.20	308.60	317.30	210.49	226,410
2024-05-21	316.00	316.70	308.00	309.90	205.58	115,390
2024-05-20	309.00	318.90	308.20	315.80	209.50	160,900
2024-05-17	314.00	314.00	305.00	308.60	204.72	106,700
2024-05-16	318.30	321.90	314.10	316.90	210.22	125,960
2024-05-15	318.50	330.70	313.00	318.20	211.09	142,780
2024-05-14	325.50	325.50	300.70	318.30	211.15	339,560
2024-05-13	330.10	339.90	325.00	326.50	216.59	322,800
2024-05-10	328.00	336.30	325.30	329.10	218.32	166,130
2024-05-08	315.00	333.80	315.00	325.00	215.60	576,020
2024-05-07	312.00	316.20	310.30	315.30	209.16	122,430
2024-05-06	305.00	318.00	303.40	312.50	207.31	285,320
2024-05-03	295.70	304.00	294.00	301.40	199.94	166,140
2024-05-02	289.20	296.00	285.00	294.00	195.03	127,940
2024-04-30	290.00	290.80	277.40	286.50	190.06	132,290
2024-04-29	286.00	290.00	282.00	289.00	191.72	77,450
2024-04-27	277.00	285.00	277.00	281.70	186.87	85,750
2024-04-26	278.00	280.50	275.20	280.40	186.01	87,980
2024-04-25	272.00	279.00	272.00	275.90	183.03	100,110
2024-04-24	275.20	279.80	267.70	271.80	180.31	73,200
2024-04-23	277.30	277.30	270.00	274.20	181.90	81,720
2024-04-22	273.80	281.00	269.30	276.10	183.16	310,950
2024-04-19	254.30	273.90	251.70	267.70	177.59	545,960
2024-04-18	255.30	257.60	251.00	251.50	166.84	34,190
2024-04-17	269.00	269.70	250.20	256.30	170.02	193,410
2024-04-16	259.70	268.00	256.60	264.90	175.73	195,030
2024-04-15	253.60	261.00	253.60	255.20	169.29	66,170
2024-04-12	247.00	259.60	247.00	252.70	167.64	200,480
2024-04-11	249.00	249.00	240.60	246.50	163.52	49,730
2024-04-10	240.80	251.00	239.20	245.50	162.86	86,670
2024-04-09	241.90	249.00	236.60	238.80	158.42	61,500
2024-04-08	238.50	247.20	235.90	239.90	159.14	72,080
2024-04-05	238.00	239.40	235.00	238.50	158.22	27,920
2024-04-04	245.00	250.00	233.20	238.00	157.88	99,310
2024-04-03	238.30	246.00	230.00	242.20	160.67	102,180
2024-04-02	225.00	235.00	225.00	234.80	155.76	102,640
2024-04-01	225.60	227.90	222.60	225.30	149.46	38,900
2024-03-29	218.90	227.80	218.80	222.80	147.80	79,760
2024-03-28	219.50	221.00	217.60	218.80	145.15	14,050
2024-03-27	216.80	222.00	216.80	219.00	145.28	20,710
2024-03-26	215.90	219.90	215.40	218.40	144.88	23,430
2024-03-25	216.20	219.80	213.20	216.60	143.69	40,370
2024-03-22	217.90	220.40	215.10	217.70	144.42	19,620
2024-03-21	215.80	217.00	212.20	215.90	143.22	22,440
2024-03-20	214.40	218.50	212.80	212.80	141.17	24,360

← NewerPage 11 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.