Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	246.90	250.10	244.20	246.90	163.79	87,490
2023-09-26	244.80	255.80	240.70	244.90	162.46	172,770
2023-09-25	239.70	261.30	233.60	243.50	161.53	252,170
2023-09-22	229.70	239.40	220.40	236.80	157.09	86,550
2023-09-21	239.90	245.30	225.60	229.70	152.38	94,710
2023-09-20	254.00	255.60	221.00	239.10	158.61	260,560
2023-09-19	270.70	270.80	245.00	254.60	168.90	211,960
2023-09-18	257.00	289.90	256.80	270.00	179.11	970,920
2023-09-15	230.00	259.80	229.00	255.80	169.69	211,350
2023-09-14	276.50	276.50	213.90	238.70	158.35	406,390
2023-09-13	290.00	293.60	270.00	274.10	181.83	318,740
2023-09-12	277.80	302.90	275.50	287.60	190.79	861,720
2023-09-11	269.80	284.50	261.40	275.00	182.43	385,540
2023-09-08	279.60	282.80	259.40	268.00	177.79	199,220
2023-09-07	299.80	302.00	258.00	277.00	183.76	614,260
2023-09-06	280.20	309.00	270.30	296.20	196.49	1,757,840
2023-09-05	281.00	320.70	266.20	278.50	184.75	2,880,580
2023-09-04	249.80	378.00	244.80	276.10	183.16	4,305,740
2023-09-01	250.20	250.60	244.00	246.60	163.59	88,360
2023-08-31	249.80	249.80	245.00	247.80	164.39	65,440
2023-08-30	243.00	259.50	241.00	248.30	164.72	476,920
2023-08-29	243.00	244.20	233.00	241.40	160.14	200,320
2023-08-28	240.60	244.00	235.50	243.40	161.47	101,180
2023-08-25	232.60	250.00	231.20	237.90	157.82	162,360
2023-08-24	234.70	234.70	227.00	232.00	153.90	41,010
2023-08-23	242.80	242.80	225.70	234.00	155.23	98,930
2023-08-22	235.80	251.80	235.00	241.00	159.87	186,620
2023-08-21	225.80	235.30	223.60	233.20	154.70	176,690
2023-08-18	226.10	226.80	218.10	223.20	148.07	30,660
2023-08-17	221.00	226.70	217.00	226.10	149.99	45,400
2023-08-16	227.20	242.40	206.30	220.70	146.41	259,730
2023-08-15	205.20	245.00	205.20	226.00	149.92	192,090
2023-08-14	239.00	247.80	219.90	227.90	151.18	147,290
2023-08-11	242.70	243.00	232.00	237.90	157.82	117,220
2023-08-10	274.00	282.00	228.30	238.70	158.35	650,740
2023-08-09	245.80	283.50	242.20	272.20	180.57	793,200
2023-08-08	258.70	264.50	226.60	244.80	162.40	391,350
2023-08-07	192.60	286.50	191.10	256.00	169.83	3,158,890
2023-08-04	194.20	204.00	185.00	191.00	126.71	326,860
2023-08-03	183.70	216.30	179.40	193.10	128.10	888,080
2023-08-02	181.10	183.00	179.00	181.60	120.47	61,430
2023-08-01	182.10	182.30	178.20	179.90	119.34	48,520
2023-07-31	179.90	183.80	177.50	180.00	119.41	153,730
2023-07-28	180.90	180.90	172.10	178.80	118.61	65,550
2023-07-27	180.10	185.20	175.20	179.80	119.28	183,490
2023-07-26	174.30	180.00	172.60	178.40	118.35	83,730
2023-07-25	177.00	177.80	171.00	174.80	115.96	76,770
2023-07-24	175.50	177.80	171.10	172.30	114.30	74,150
2023-07-21	170.40	174.20	169.50	173.50	115.10	21,720
2023-07-20	175.90	178.00	169.70	170.70	113.24	79,570
2023-07-19	171.00	180.00	168.10	175.70	116.56	375,300
2023-07-18	166.00	171.40	161.80	170.00	112.77	193,950
2023-07-17	161.20	167.30	161.20	165.40	109.72	112,010
2023-07-14	159.10	162.80	158.00	161.20	106.94	29,940
2023-07-13	160.80	160.80	159.00	160.00	106.14	9,200
2023-07-12	158.60	161.60	158.00	159.40	105.74	33,370
2023-07-11	160.00	160.40	158.60	159.10	105.54	15,350
2023-07-10	159.50	160.00	157.80	158.90	105.41	13,250
2023-07-07	157.60	158.50	155.60	157.80	104.68	22,580
2023-07-06	160.30	160.70	156.10	157.60	104.55	28,910

← NewerPage 14 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.