Permskaya Energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 219.30 | 219.90 | 212.60 | 215.20 | 142.76 | 31,100 |
| 2024-03-18 | 218.20 | 221.90 | 217.00 | 217.50 | 144.29 | 21,800 |
| 2024-03-15 | 221.00 | 225.30 | 218.50 | 218.50 | 144.95 | 37,240 |
| 2024-03-14 | 223.00 | 231.70 | 216.00 | 220.90 | 146.54 | 291,300 |
| 2024-03-13 | 220.00 | 222.90 | 217.20 | 221.60 | 147.00 | 70,500 |
| 2024-03-12 | 213.70 | 219.80 | 213.50 | 219.80 | 145.81 | 65,940 |
| 2024-03-11 | 214.00 | 215.20 | 213.10 | 214.00 | 141.96 | 16,740 |
| 2024-03-07 | 214.00 | 214.00 | 211.90 | 212.90 | 141.23 | 44,000 |
| 2024-03-06 | 213.70 | 214.00 | 211.90 | 213.10 | 141.37 | 9,170 |
| 2024-03-05 | 211.00 | 216.40 | 210.70 | 211.70 | 140.44 | 28,450 |
| 2024-03-04 | 214.50 | 214.50 | 210.10 | 210.90 | 139.91 | 31,290 |
| 2024-03-01 | 214.00 | 217.30 | 212.80 | 213.30 | 141.50 | 17,780 |
| 2024-02-29 | 213.20 | 217.40 | 210.00 | 214.50 | 142.29 | 33,810 |
| 2024-02-28 | 214.90 | 218.40 | 210.30 | 212.90 | 141.23 | 17,010 |
| 2024-02-27 | 218.80 | 221.00 | 214.60 | 216.30 | 143.49 | 22,390 |
| 2024-02-26 | 209.60 | 221.40 | 209.40 | 217.90 | 144.55 | 33,820 |
| 2024-02-22 | 207.20 | 210.80 | 205.90 | 207.90 | 137.92 | 19,410 |
| 2024-02-21 | 217.00 | 217.00 | 197.00 | 207.80 | 137.85 | 76,660 |
| 2024-02-20 | 217.70 | 225.00 | 212.20 | 217.70 | 144.42 | 107,750 |
| 2024-02-19 | 218.80 | 219.80 | 213.80 | 218.00 | 144.62 | 23,700 |
| 2024-02-16 | 222.30 | 222.70 | 215.40 | 217.80 | 144.48 | 73,940 |
| 2024-02-15 | 225.20 | 225.20 | 220.00 | 222.10 | 147.34 | 18,350 |
| 2024-02-14 | 218.40 | 228.80 | 217.30 | 224.10 | 148.66 | 126,010 |
| 2024-02-13 | 217.20 | 221.60 | 215.30 | 218.30 | 144.82 | 31,020 |
| 2024-02-12 | 217.90 | 218.20 | 212.00 | 215.80 | 143.16 | 24,620 |
| 2024-02-09 | 219.70 | 221.00 | 216.30 | 217.70 | 144.42 | 31,150 |
| 2024-02-08 | 227.00 | 227.50 | 218.10 | 219.80 | 145.81 | 44,430 |
| 2024-02-07 | 224.50 | 231.70 | 224.40 | 225.30 | 149.46 | 118,650 |
| 2024-02-06 | 222.70 | 227.00 | 222.70 | 224.00 | 148.60 | 26,380 |
| 2024-02-05 | 221.10 | 226.00 | 220.70 | 223.00 | 147.93 | 43,680 |
| 2024-02-02 | 220.30 | 223.00 | 215.20 | 221.10 | 146.67 | 102,690 |
| 2024-02-01 | 224.20 | 225.50 | 220.30 | 221.00 | 146.61 | 30,540 |
| 2024-01-31 | 225.40 | 227.20 | 220.20 | 223.90 | 148.53 | 42,670 |
| 2024-01-30 | 227.20 | 232.20 | 224.10 | 225.30 | 149.46 | 57,570 |
| 2024-01-29 | 228.30 | 235.80 | 223.00 | 226.60 | 150.32 | 81,130 |
| 2024-01-26 | 226.90 | 236.20 | 222.60 | 227.00 | 150.59 | 303,520 |
| 2024-01-25 | 224.00 | 229.70 | 220.00 | 222.60 | 147.67 | 137,760 |
| 2024-01-24 | 218.00 | 227.00 | 216.90 | 223.80 | 148.46 | 192,650 |
| 2024-01-23 | 220.00 | 220.90 | 213.40 | 216.70 | 143.75 | 66,590 |
| 2024-01-22 | 213.90 | 222.60 | 213.50 | 217.60 | 144.35 | 136,000 |
| 2024-01-19 | 215.00 | 216.80 | 212.80 | 214.00 | 141.96 | 16,760 |
| 2024-01-18 | 215.20 | 218.60 | 213.80 | 215.20 | 142.76 | 40,120 |
| 2024-01-17 | 213.30 | 219.30 | 210.00 | 217.00 | 143.95 | 79,080 |
| 2024-01-16 | 215.20 | 217.80 | 210.50 | 212.70 | 141.10 | 62,530 |
| 2024-01-15 | 218.00 | 218.80 | 215.00 | 215.70 | 143.09 | 65,790 |
| 2024-01-12 | 207.20 | 222.00 | 207.20 | 218.00 | 144.62 | 199,250 |
| 2024-01-11 | 209.60 | 210.90 | 205.20 | 207.70 | 137.78 | 35,360 |
| 2024-01-10 | 209.60 | 213.70 | 206.30 | 209.60 | 139.04 | 38,600 |
| 2024-01-09 | 207.40 | 214.00 | 205.10 | 211.90 | 140.57 | 97,530 |
| 2024-01-08 | 205.10 | 208.80 | 205.10 | 206.60 | 137.05 | 50,030 |
| 2024-01-05 | 198.70 | 205.50 | 198.10 | 204.60 | 135.73 | 123,350 |
| 2024-01-04 | 195.90 | 201.60 | 195.10 | 200.10 | 132.74 | 54,120 |
| 2024-01-03 | 184.10 | 205.00 | 184.00 | 195.10 | 129.43 | 284,980 |
| 2023-12-29 | 188.00 | 191.50 | 181.00 | 183.00 | 121.40 | 58,920 |
| 2023-12-28 | 195.10 | 196.00 | 185.10 | 187.00 | 124.05 | 122,340 |
| 2023-12-27 | 195.40 | 199.00 | 193.40 | 194.00 | 128.70 | 31,120 |
| 2023-12-26 | 199.00 | 200.00 | 192.60 | 195.40 | 129.62 | 50,240 |
| 2023-12-25 | 196.00 | 202.50 | 193.20 | 196.30 | 130.22 | 145,250 |
| 2023-12-22 | 189.00 | 200.00 | 189.00 | 192.40 | 127.63 | 80,280 |
| 2023-12-21 | 189.70 | 194.00 | 187.90 | 188.50 | 125.05 | 70,800 |
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.