Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	154.70	159.70	154.70	157.70	86.454	116,640
2023-04-06	156.30	159.90	153.80	155.40	85.193	29,030
2023-04-05	151.00	160.00	150.20	155.70	85.358	280,270
2023-04-04	152.00	152.80	146.90	150.20	82.342	59,000
2023-04-03	152.60	153.80	150.00	151.00	82.781	40,020
2023-03-31	151.30	152.80	149.40	149.60	82.013	22,850
2023-03-30	153.00	153.00	150.00	151.60	83.110	16,530
2023-03-29	153.50	154.00	150.30	152.30	83.494	30,950
2023-03-28	151.00	154.30	149.00	153.10	83.932	122,630
2023-03-27	148.30	151.80	148.30	150.80	82.671	26,410
2023-03-24	149.50	151.80	147.50	149.10	81.739	75,170
2023-03-23	147.20	149.00	144.70	148.50	81.410	50,670
2023-03-22	145.10	148.50	143.10	146.10	80.095	48,960
2023-03-21	143.10	147.00	143.10	145.10	79.547	64,920
2023-03-20	144.20	146.80	140.10	142.90	78.340	84,140
2023-03-17	143.80	153.00	142.90	144.10	78.998	323,470
2023-03-16	143.00	144.70	141.30	142.90	78.340	14,100
2023-03-15	144.40	145.50	142.90	142.90	78.340	18,330
2023-03-14	143.00	145.00	142.40	144.30	79.108	20,530
2023-03-13	145.40	146.90	142.80	144.80	79.382	35,830
2023-03-10	143.00	147.00	142.40	145.00	79.492	98,980
2023-03-09	142.80	143.80	142.00	142.60	78.176	20,190
2023-03-07	143.40	143.90	141.10	142.40	78.066	28,510
2023-03-06	138.20	143.80	137.80	141.90	77.792	142,870
2023-03-03	136.60	140.00	136.20	137.70	75.490	65,940
2023-03-02	137.60	141.30	135.10	136.60	74.887	163,350
2023-03-01	137.10	137.50	136.30	137.10	75.161	30,690
2023-02-28	137.00	138.00	135.70	136.40	74.777	60,150
2023-02-27	135.40	136.90	134.00	136.60	74.887	32,660
2023-02-24	135.80	137.50	134.80	134.80	73.900	25,260
2023-02-22	137.70	138.30	134.00	135.50	74.284	33,740
2023-02-21	134.20	139.00	133.00	136.50	74.832	89,340
2023-02-20	137.10	138.70	130.60	134.40	73.681	100,020
2023-02-17	138.70	145.80	135.30	137.10	75.161	128,720
2023-02-16	143.90	143.90	134.30	137.50	75.380	132,620
2023-02-15	136.00	155.40	135.90	142.00	77.847	1,656,970
2023-02-14	136.30	137.50	133.30	134.80	73.900	68,600
2023-02-13	136.60	137.90	134.80	135.30	74.174	33,740
2023-02-10	136.00	141.90	133.70	133.90	73.406	202,570
2023-02-09	132.50	137.00	130.70	135.20	74.119	110,280
2023-02-08	131.90	134.60	130.40	131.90	72.310	44,610
2023-02-07	132.60	132.60	130.00	130.70	71.652	24,300
2023-02-06	130.30	132.00	130.10	131.90	72.310	22,870
2023-02-03	131.70	132.40	130.10	130.20	71.378	27,440
2023-02-02	131.20	143.40	129.80	130.90	71.762	423,020
2023-02-01	132.30	134.80	129.40	130.00	71.268	34,310
2023-01-31	128.30	134.50	127.00	132.10	72.420	130,260
2023-01-30	130.70	130.90	127.10	128.30	70.336	31,230
2023-01-27	130.80	131.10	129.00	129.90	71.214	62,090
2023-01-26	127.80	140.00	127.30	130.10	71.323	424,710
2023-01-25	128.40	128.40	127.10	127.60	69.953	10,150
2023-01-24	127.90	128.50	127.00	128.00	70.172	89,090
2023-01-23	127.60	127.90	125.50	127.30	69.788	17,550
2023-01-20	126.00	126.70	125.40	126.20	69.185	26,270
2023-01-19	126.80	127.90	125.90	126.30	69.240	10,850
2023-01-18	125.40	126.90	125.20	126.00	69.076	33,750
2023-01-17	127.00	127.60	125.40	125.50	68.801	19,670
2023-01-16	126.50	128.10	126.00	127.40	69.843	149,340
2023-01-13	127.50	128.70	126.50	127.50	69.898	69,170
2023-01-12	129.50	129.70	126.30	127.70	70.008	174,350

← NewerPage 16 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.