Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	192.00	193.60	185.40	187.90	124.65	74,100
2023-12-19	186.00	193.00	185.40	191.80	127.24	93,460
2023-12-18	179.90	185.80	178.20	184.80	122.59	67,740
2023-12-15	178.10	180.00	175.60	179.40	119.01	20,570
2023-12-14	178.50	180.20	177.00	177.50	117.75	8,620
2023-12-13	176.00	182.20	174.20	178.10	118.15	24,930
2023-12-12	172.80	175.00	171.20	174.10	115.49	11,780
2023-12-11	177.00	178.30	170.20	172.20	114.23	31,980
2023-12-08	171.40	186.00	170.70	177.00	117.42	66,070
2023-12-07	172.00	174.50	169.30	171.40	113.70	38,830
2023-12-06	177.90	178.40	172.00	173.90	115.36	49,840
2023-12-05	177.00	178.40	169.80	176.50	117.09	40,680
2023-12-04	185.60	185.60	176.50	177.70	117.88	39,620
2023-12-01	186.00	190.00	185.00	185.60	123.12	29,010
2023-11-30	192.60	192.60	183.00	187.00	124.05	24,030
2023-11-29	195.00	205.50	189.40	192.50	127.70	95,810
2023-11-28	187.20	197.90	180.10	195.40	129.62	64,240
2023-11-27	192.70	195.80	185.80	186.00	123.39	30,030
2023-11-24	199.00	199.80	191.90	193.10	128.10	64,320
2023-11-23	203.70	203.70	197.10	197.20	130.82	22,760
2023-11-22	206.80	212.00	200.70	202.10	134.07	51,260
2023-11-21	200.50	207.00	196.60	204.10	135.40	52,130
2023-11-20	202.80	207.90	200.70	200.70	133.14	17,080
2023-11-17	206.60	207.90	199.60	205.60	136.39	65,550
2023-11-16	200.00	214.50	199.50	206.60	137.05	115,450
2023-11-15	187.00	202.00	180.00	199.50	132.34	113,430
2023-11-14	195.90	195.90	181.60	187.20	124.18	112,350
2023-11-13	216.00	216.00	191.00	196.60	130.42	119,470
2023-11-10	221.90	225.00	210.50	216.10	143.36	90,830
2023-11-09	231.10	232.90	221.00	224.80	149.13	79,420
2023-11-08	233.60	233.80	229.30	231.70	153.71	40,580
2023-11-07	237.00	237.00	231.70	232.80	154.43	24,070
2023-11-06	230.50	240.00	229.20	237.00	157.22	88,320
2023-11-03	231.10	232.80	228.20	229.80	152.44	21,340
2023-11-02	232.50	236.60	229.00	231.20	153.37	57,080
2023-11-01	237.00	237.00	228.00	232.10	153.97	78,890
2023-10-31	243.80	243.80	232.00	233.20	154.70	97,300
2023-10-30	247.80	249.00	240.00	240.10	159.28	68,300
2023-10-27	236.50	248.00	231.50	243.90	161.80	119,490
2023-10-26	246.00	251.00	236.00	236.50	156.89	159,390
2023-10-25	237.90	246.90	236.10	244.90	162.46	157,910
2023-10-24	235.50	238.20	234.00	237.90	157.82	25,020
2023-10-23	235.90	238.30	234.40	235.50	156.23	23,290
2023-10-20	239.20	240.70	232.00	235.90	156.49	42,740
2023-10-19	238.10	244.80	236.20	239.00	158.55	93,890
2023-10-18	236.00	239.00	235.00	236.40	156.82	72,980
2023-10-17	237.00	240.00	234.20	236.00	156.56	70,040
2023-10-16	237.30	237.50	234.40	235.40	156.16	30,570
2023-10-13	233.60	243.40	231.00	235.30	156.09	68,110
2023-10-12	237.90	239.00	229.30	232.90	154.50	48,680
2023-10-11	238.70	240.80	236.30	240.20	159.34	29,270
2023-10-10	240.00	242.00	236.00	238.20	158.02	63,650
2023-10-09	245.80	245.80	237.30	239.00	158.55	69,620
2023-10-06	241.00	246.00	236.00	241.00	159.87	57,090
2023-10-05	239.60	245.90	235.10	241.00	159.87	53,150
2023-10-04	238.70	245.00	237.20	239.10	158.61	64,670
2023-10-03	242.80	245.00	227.00	238.70	158.35	118,890
2023-10-02	245.00	252.00	242.00	243.00	161.20	108,590
2023-09-29	247.10	248.30	241.90	243.50	161.53	48,370
2023-09-28	248.00	252.60	245.20	246.80	163.72	81,780

← NewerPage 13 of 22 · 1,272 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.