Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	101.60	102.50	99.900	102.20	56.028	7,710
2022-10-14	100.60	101.60	99.700	101.10	55.425	4,760
2022-10-13	101.30	101.30	99.200	100.00	54.822	3,340
2022-10-12	100.00	101.60	99.600	99.900	54.767	6,670
2022-10-11	99.100	100.60	98.700	100.00	54.822	6,910
2022-10-10	96.600	99.300	95.000	98.900	54.219	8,480
2022-10-07	101.40	101.40	98.100	98.800	54.164	3,090
2022-10-06	101.60	102.20	97.100	99.900	54.767	11,270
2022-10-05	102.60	102.70	99.000	101.60	55.699	13,070
2022-10-04	103.00	103.40	98.800	100.50	55.096	9,800
2022-10-03	98.900	103.00	98.000	101.60	55.699	14,060
2022-09-30	98.900	99.900	95.000	97.800	53.616	8,940
2022-09-29	101.00	101.70	96.000	98.500	54.000	10,560
2022-09-28	101.40	101.90	98.000	99.900	54.767	11,540
2022-09-27	100.10	104.00	98.000	100.90	55.315	17,800
2022-09-26	102.40	104.90	96.000	99.200	54.383	31,690
2022-09-23	108.40	108.40	102.20	104.90	57.508	17,430
2022-09-22	109.70	109.80	106.20	109.40	59.975	15,930
2022-09-21	105.40	108.40	100.00	107.60	58.988	28,580
2022-09-20	111.90	113.00	108.30	109.90	60.249	59,480
2022-09-19	111.80	112.00	111.60	111.60	61.181	12,500
2022-09-16	112.10	112.20	111.60	111.80	61.291	18,280
2022-09-15	112.00	112.10	111.60	112.00	61.400	13,850
2022-09-14	111.60	111.90	111.00	111.90	61.346	11,930
2022-09-13	111.90	112.00	111.00	111.60	61.181	36,820
2022-09-12	111.90	115.00	111.50	111.90	61.346	89,990
2022-09-09	111.50	112.20	111.50	111.80	61.291	18,320
2022-09-08	112.00	112.20	111.20	112.00	61.400	16,680
2022-09-07	112.20	112.30	111.60	111.60	61.181	20,010
2022-09-06	112.40	112.40	111.50	111.80	61.291	44,770
2022-09-05	112.80	112.80	111.50	112.00	61.400	56,190
2022-09-02	112.30	112.50	111.70	112.00	61.400	19,490
2022-09-01	112.50	112.90	111.90	112.00	61.400	29,110
2022-08-31	111.50	112.80	111.50	112.30	61.565	25,030
2022-08-30	112.40	113.40	111.60	112.00	61.400	50,560
2022-08-29	113.00	118.00	111.50	112.00	61.400	98,650
2022-08-26	113.00	113.10	112.40	112.60	61.729	5,720
2022-08-25	112.50	113.20	112.00	112.40	61.620	10,930
2022-08-24	112.80	113.00	111.50	112.50	61.675	14,440
2022-08-23	112.90	115.90	111.10	112.50	61.675	20,300
2022-08-22	112.80	113.10	112.20	112.60	61.729	14,030
2022-08-19	113.00	114.50	112.50	112.80	61.839	12,170
2022-08-18	113.00	113.80	112.50	112.80	61.839	13,590
2022-08-17	113.10	114.90	112.60	112.60	61.729	10,100
2022-08-16	112.60	113.30	112.10	112.50	61.675	4,430
2022-08-15	113.20	113.70	112.40	112.60	61.729	5,920
2022-08-12	113.70	113.70	112.70	113.00	61.949	2,180
2022-08-11	112.60	113.70	112.40	112.90	61.894	7,720
2022-08-10	113.40	113.50	112.00	112.90	61.894	8,230
2022-08-09	113.90	114.30	112.00	113.00	61.949	13,120
2022-08-08	114.00	116.50	113.50	114.50	62.771	8,550
2022-08-05	114.30	115.50	111.50	115.50	63.319	14,070
2022-08-04	115.00	119.00	109.90	115.00	63.045	96,190
2022-08-03	113.50	115.00	112.90	115.00	63.045	14,980
2022-08-02	114.40	116.60	112.80	112.90	61.894	10,410
2022-08-01	118.00	118.20	112.70	114.80	62.935	14,300
2022-07-29	120.00	125.00	116.00	117.50	64.416	63,700
2022-07-28	112.60	114.90	112.50	113.70	62.332	2,600
2022-07-27	113.00	114.90	112.00	114.70	62.881	7,000
2022-07-26	112.10	114.00	111.00	113.00	61.949	6,040

← NewerPage 18 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.