Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	160.70	160.80	159.00	159.30	105.68	36,330
2023-07-04	159.80	162.20	158.50	161.00	106.80	29,550
2023-07-03	159.90	162.50	159.60	161.30	107.00	36,010
2023-06-30	160.00	163.50	157.60	161.00	106.80	74,690
2023-06-29	160.00	163.00	158.00	159.30	105.68	72,830
2023-06-28	158.90	163.50	157.00	158.90	105.41	116,600
2023-06-27	157.50	158.70	155.40	157.60	104.55	22,660
2023-06-26	157.00	159.10	154.00	157.50	104.48	57,680
2023-06-23	156.30	164.00	154.70	157.30	104.35	200,940
2023-06-22	156.90	157.40	155.20	155.70	103.29	21,010
2023-06-21	155.20	157.90	153.50	156.90	104.08	29,540
2023-06-20	157.10	157.80	154.90	155.30	103.02	25,150
2023-06-19	157.50	159.20	155.40	156.50	103.82	21,370
2023-06-16	156.50	159.80	156.10	156.90	104.08	24,360
2023-06-15	156.00	156.50	155.10	156.30	103.69	26,070
2023-06-14	155.00	156.80	154.60	155.90	103.42	24,570
2023-06-13	155.60	157.00	153.10	154.80	102.69	47,700
2023-06-09	153.90	155.50	151.30	155.50	103.16	42,530
2023-06-08	155.50	155.60	153.10	154.40	102.43	28,490
2023-06-07	152.50	155.70	150.70	154.70	102.62	66,320
2023-06-06	150.60	152.40	148.00	152.30	101.03	49,360
2023-06-05	151.60	153.00	150.60	150.90	100.10	43,950
2023-06-02	150.70	154.00	149.80	151.50	100.50	37,930
2023-06-01	148.80	153.20	147.20	149.60	99.242	72,490
2023-05-31	143.20	150.40	143.20	149.00	98.844	60,930
2023-05-30	145.50	146.00	144.00	145.00	96.190	56,680
2023-05-29	147.80	148.40	143.20	145.20	96.323	109,040
2023-05-26	150.20	151.80	145.50	147.50	97.849	69,040
2023-05-25	151.10	151.90	148.00	148.90	98.777	65,710
2023-05-24	155.00	157.40	149.20	151.80	100.70	130,300
2023-05-23	161.20	161.70	153.20	155.00	102.82	125,080
2023-05-22	162.80	165.00	152.10	161.20	96.654	617,950
2023-05-19	184.40	185.40	175.10	180.90	99.173	260,450
2023-05-18	185.40	188.00	182.00	185.10	101.48	188,510
2023-05-17	185.00	186.50	182.00	185.40	101.64	146,530
2023-05-16	179.50	185.80	179.00	184.40	101.09	216,110
2023-05-15	181.00	181.60	175.00	179.50	98.405	150,930
2023-05-12	181.00	182.00	177.00	180.00	98.679	209,430
2023-05-11	182.50	184.40	177.00	179.30	98.296	126,870
2023-05-10	175.60	180.30	172.50	179.30	98.296	238,220
2023-05-08	170.90	176.00	169.30	172.20	94.403	78,340
2023-05-05	166.60	170.70	166.60	169.10	92.704	42,840
2023-05-04	162.00	170.60	162.00	169.40	92.868	71,780
2023-05-03	174.00	176.60	161.90	170.90	93.691	99,510
2023-05-02	173.90	178.90	171.00	175.00	95.938	153,800
2023-04-28	178.00	178.80	169.70	172.60	94.623	91,330
2023-04-27	178.30	180.50	174.00	177.00	97.035	173,540
2023-04-26	171.60	178.90	171.10	176.90	96.980	220,090
2023-04-25	168.30	171.10	167.00	170.10	93.252	89,860
2023-04-24	164.90	168.00	163.30	167.40	91.772	71,670
2023-04-21	165.00	167.00	164.00	165.10	90.511	42,050
2023-04-20	163.30	165.90	162.70	165.30	90.621	65,800
2023-04-19	169.00	169.60	161.10	163.30	89.524	146,940
2023-04-18	167.00	171.10	165.00	166.60	91.333	309,320
2023-04-17	169.80	174.70	161.10	166.40	91.224	584,840
2023-04-14	168.70	171.50	165.10	166.30	91.169	38,920
2023-04-13	166.40	172.20	165.40	167.70	91.936	71,710
2023-04-12	166.40	169.90	163.90	166.40	91.224	46,310
2023-04-11	165.80	169.30	163.10	165.60	90.785	76,170
2023-04-10	159.10	167.00	157.50	165.50	90.730	217,880

← NewerPage 15 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.