Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	109.90	113.00	109.20	112.50	61.675	4,760
2022-07-22	110.20	111.70	107.70	110.40	60.523	8,000
2022-07-21	112.00	112.00	107.70	111.20	60.962	13,020
2022-07-20	112.00	112.80	111.30	112.00	61.400	5,870
2022-07-19	112.90	112.90	111.50	111.90	61.346	2,780
2022-07-18	113.90	113.90	112.00	112.80	61.839	11,210
2022-07-15	112.10	113.80	110.10	113.50	62.223	3,270
2022-07-14	113.00	114.80	112.20	113.40	62.168	2,250
2022-07-13	113.60	113.90	113.00	113.10	62.004	5,360
2022-07-12	113.80	114.40	112.30	113.40	62.168	15,700
2022-07-11	116.60	116.60	113.90	114.20	62.607	5,870
2022-07-08	115.00	115.50	114.00	114.10	62.552	6,610
2022-07-07	115.50	115.80	114.60	114.90	62.990	3,030
2022-07-06	115.30	116.60	114.00	114.90	62.990	2,650
2022-07-05	113.80	115.50	112.90	114.50	62.771	5,900
2022-07-04	114.20	117.40	112.50	113.90	62.442	9,800
2022-07-01	113.10	117.10	113.10	116.00	63.593	3,790
2022-06-30	117.70	117.70	113.00	114.10	62.552	12,910
2022-06-29	117.20	117.20	114.80	116.50	63.867	12,400
2022-06-28	117.50	117.90	117.00	117.20	64.251	5,820
2022-06-27	116.70	118.40	116.50	117.40	64.361	7,460
2022-06-24	116.10	117.20	115.70	115.90	63.539	8,250
2022-06-23	118.10	118.20	115.70	116.40	63.813	5,940
2022-06-22	117.90	118.50	117.30	118.10	64.745	13,810
2022-06-21	118.90	119.50	117.00	117.70	64.525	8,900
2022-06-20	115.60	121.00	115.00	117.80	64.580	16,530
2022-06-17	116.10	116.90	113.90	115.60	63.374	3,740
2022-06-16	113.40	117.00	113.10	116.80	64.032	19,510
2022-06-15	113.40	114.60	113.20	114.10	62.552	5,700
2022-06-14	113.30	115.50	112.00	113.40	62.168	12,180
2022-06-10	116.50	116.60	113.30	113.40	62.168	7,100
2022-06-09	113.00	116.70	113.00	114.70	62.881	8,710
2022-06-08	116.70	117.60	113.10	114.50	62.771	18,300
2022-06-07	121.30	121.30	115.20	117.10	64.196	16,600
2022-06-06	112.30	125.80	112.30	121.50	66.609	39,300
2022-06-03	115.60	116.80	112.50	114.70	62.881	11,660
2022-06-02	116.10	118.00	115.00	115.90	63.539	7,620
2022-06-01	117.10	117.10	115.10	116.30	63.758	8,640
2022-05-31	120.10	120.10	115.20	116.60	63.922	11,340
2022-05-30	118.60	121.50	118.20	119.90	65.731	8,740
2022-05-27	120.70	120.70	117.50	119.20	65.348	12,870
2022-05-26	120.00	122.80	117.00	119.00	65.238	18,570
2022-05-25	116.80	121.30	116.50	119.30	65.402	15,670
2022-05-24	124.80	125.60	115.00	118.20	64.799	36,050
2022-05-23	131.00	131.00	121.20	123.90	67.924	48,450
2022-05-20	138.50	139.40	128.00	130.90	71.762	39,080
2022-05-19	142.70	144.60	125.00	138.20	75.764	181,940
2022-05-18	172.00	172.90	157.00	158.50	79.218	217,470
2022-05-17	170.10	174.00	169.30	170.00	84.965	130,310
2022-05-16	167.30	174.00	166.90	170.10	85.015	80,880
2022-05-13	170.90	173.90	161.20	166.70	83.316	61,580
2022-05-12	174.10	177.50	163.40	169.00	84.465	49,680
2022-05-11	166.40	182.30	165.60	173.60	86.764	123,340
2022-05-06	170.00	170.00	160.10	165.60	82.766	34,590
2022-05-05	170.60	172.00	160.00	168.50	84.216	62,330
2022-05-04	152.10	170.00	149.00	170.00	84.965	130,030
2022-04-29	143.40	153.00	141.30	148.60	74.270	24,580
2022-04-28	143.50	145.00	141.80	143.40	71.671	14,890
2022-04-27	143.50	143.50	141.90	142.70	71.321	15,600
2022-04-26	141.80	143.80	139.30	142.70	71.321	10,220

← NewerPage 19 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.