Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	126.90	129.90	125.10	128.60	70.501	110,690
2023-01-10	128.30	128.50	123.80	125.40	68.747	125,500
2023-01-09	125.10	132.30	123.20	126.00	69.076	336,880
2023-01-06	130.80	143.90	121.00	122.30	67.047	608,840
2023-01-05	114.10	132.00	114.10	126.00	69.076	932,340
2023-01-04	115.00	116.30	113.60	115.00	63.045	48,260
2023-01-03	111.80	115.70	111.80	115.00	63.045	46,080
2022-12-30	111.20	113.90	109.10	111.50	61.126	39,870
2022-12-29	110.60	124.60	110.20	112.40	61.620	174,930
2022-12-28	110.50	112.00	108.00	110.20	60.414	25,070
2022-12-27	110.40	111.60	110.10	110.10	60.359	9,380
2022-12-26	108.40	111.70	108.40	110.40	60.523	15,560
2022-12-23	107.60	112.00	106.60	108.60	59.537	41,940
2022-12-22	107.00	107.80	106.20	107.20	58.769	14,270
2022-12-21	106.10	107.90	104.60	106.50	58.385	9,860
2022-12-20	105.30	107.90	104.20	106.90	58.605	11,700
2022-12-19	105.00	105.50	104.10	105.00	57.563	15,470
2022-12-16	105.50	106.90	104.00	104.90	57.508	23,120
2022-12-15	105.00	105.70	104.80	105.40	57.782	7,400
2022-12-14	105.10	107.90	104.20	105.50	57.837	10,020
2022-12-13	105.20	106.30	104.30	105.10	57.618	16,780
2022-12-12	106.40	106.40	104.00	105.00	57.563	21,570
2022-12-09	105.30	106.40	104.80	106.20	58.221	9,580
2022-12-08	105.80	106.20	104.70	105.60	57.892	9,190
2022-12-07	105.30	106.50	105.20	106.20	58.221	9,650
2022-12-06	107.00	107.00	105.50	105.90	58.056	24,930
2022-12-05	107.20	107.70	105.50	107.30	58.824	9,540
2022-12-02	107.30	108.00	106.80	107.20	58.769	10,050
2022-12-01	107.90	109.90	107.00	107.40	58.879	28,090
2022-11-30	107.80	107.90	106.70	107.70	59.043	10,660
2022-11-29	108.50	108.50	106.70	107.50	58.934	12,260
2022-11-28	105.60	107.00	105.50	107.00	58.659	20,550
2022-11-25	106.30	106.60	105.50	106.20	58.221	17,330
2022-11-24	105.80	106.50	105.20	106.30	58.276	7,920
2022-11-23	106.20	106.30	105.00	105.80	58.002	26,130
2022-11-22	106.40	106.90	105.80	106.30	58.276	23,750
2022-11-21	107.10	107.10	105.40	106.40	58.330	15,370
2022-11-18	107.80	107.80	106.10	107.20	58.769	12,030
2022-11-17	107.90	108.90	107.00	107.90	59.153	7,610
2022-11-16	107.30	108.40	107.00	107.80	59.098	26,600
2022-11-15	107.90	108.30	107.60	107.70	59.043	8,400
2022-11-14	107.90	109.90	107.00	108.10	59.262	15,550
2022-11-11	107.30	108.50	107.00	107.40	58.879	14,330
2022-11-10	107.90	108.20	107.30	107.70	59.043	15,780
2022-11-09	107.90	108.20	107.10	108.00	59.208	8,470
2022-11-08	109.80	109.90	107.00	107.90	59.153	27,530
2022-11-07	107.90	111.00	107.90	109.80	60.194	15,590
2022-11-03	107.70	109.00	107.10	107.90	59.153	21,980
2022-11-02	111.50	111.70	107.50	107.70	59.043	63,610
2022-11-01	109.80	112.10	109.30	111.30	61.017	12,310
2022-10-31	108.40	116.00	106.60	109.00	59.756	126,450
2022-10-28	107.70	108.10	107.20	107.60	58.988	7,410
2022-10-27	108.10	109.70	107.00	107.70	59.043	16,380
2022-10-26	106.90	108.00	106.30	107.60	58.988	13,030
2022-10-25	106.40	107.40	105.80	106.60	58.440	11,730
2022-10-24	105.90	109.00	105.00	106.00	58.111	9,230
2022-10-21	106.90	109.00	104.10	106.90	58.605	8,180
2022-10-20	104.80	108.00	104.20	106.70	58.495	5,540
2022-10-19	103.20	104.80	102.30	104.40	57.234	4,210
2022-10-18	102.20	104.30	102.10	103.80	56.905	4,890

← NewerPage 17 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.