Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	403.20	413.30	398.20	411.50	411.50	12,370
2026-07-24	390.10	402.00	368.50	397.10	397.10	15,290
2026-07-23	384.30	405.00	380.00	394.60	394.60	23,390
2026-07-22	401.60	408.20	378.90	391.10	391.10	24,670
2026-07-21	383.30	419.90	380.10	401.50	401.50	26,480
2026-07-20	353.30	386.70	345.30	374.70	374.70	14,680
2026-07-17	354.10	361.00	336.10	355.00	355.00	22,720
2026-07-16	379.00	379.00	350.00	353.30	353.30	13,520
2026-07-15	381.80	382.70	353.60	359.10	359.10	11,670
2026-07-14	372.20	384.70	366.20	378.30	378.30	10,310
2026-07-13	389.10	389.10	354.80	370.10	370.10	44,430
2026-07-10	382.40	391.30	378.00	385.80	385.80	9,400
2026-07-09	406.50	419.70	380.00	389.00	389.00	21,670
2026-07-08	404.10	409.30	400.10	405.30	405.30	3,590
2026-07-07	411.10	415.00	400.00	400.90	400.90	7,310
2026-07-06	410.20	419.50	405.40	415.80	415.80	7,740
2026-07-03	411.60	417.80	409.70	416.90	416.90	5,400
2026-07-02	414.60	417.50	410.00	412.80	412.80	7,640
2026-07-01	414.80	437.70	411.00	412.80	412.80	9,590
2026-06-30	419.70	439.90	409.10	422.90	422.90	18,170
2026-06-29	384.50	420.90	382.00	404.30	404.30	14,020
2026-06-26	396.20	401.60	376.00	377.60	377.60	23,110
2026-06-25	415.30	418.90	393.10	395.80	395.80	9,650
2026-06-24	415.10	439.00	402.10	402.80	402.80	14,380
2026-06-23	405.70	425.40	380.10	412.70	412.70	14,880
2026-06-22	419.20	419.20	381.70	405.30	405.30	26,580
2026-06-19	435.20	435.20	420.70	423.90	423.90	7,490
2026-06-18	447.90	449.00	425.00	432.10	432.10	12,740
2026-06-17	450.70	452.10	445.20	447.30	447.30	5,600
2026-06-16	452.40	454.10	450.00	451.40	451.40	6,090
2026-06-15	456.20	458.80	445.70	451.90	451.90	13,670
2026-06-11	455.70	459.00	454.20	457.80	457.80	3,130
2026-06-10	457.80	459.70	450.00	454.90	454.90	6,380
2026-06-09	465.50	465.50	453.90	457.80	457.80	6,430
2026-06-08	471.40	471.50	459.10	460.10	460.10	8,100
2026-06-05	471.30	474.30	466.60	467.60	467.60	4,560
2026-06-04	476.20	478.40	468.00	470.70	470.70	9,130
2026-06-03	480.00	483.10	465.50	472.50	472.50	14,760
2026-06-02	487.80	488.90	472.30	476.80	476.80	9,900
2026-06-01	498.50	500.30	481.20	486.10	486.10	11,640
2026-05-29	499.10	514.00	490.10	506.70	506.70	32,030
2026-05-28	478.70	526.30	457.70	515.90	515.90	67,290
2026-05-27	478.00	495.00	474.60	479.30	479.30	14,700
2026-05-26	500.00	509.50	479.10	485.80	485.80	15,790
2026-05-25	460.40	498.70	452.00	482.00	482.00	45,000
2026-05-22	474.00	482.30	445.00	451.80	451.80	24,240
2026-05-21	491.50	494.00	468.60	473.80	473.80	24,410
2026-05-20	519.80	521.00	485.00	491.40	491.40	27,250
2026-05-19	526.90	527.20	520.00	524.00	524.00	7,500
2026-05-18	527.70	529.60	520.50	521.50	521.50	6,370
2026-05-15	528.50	530.90	523.40	526.00	526.00	5,970
2026-05-14	528.10	538.00	521.00	530.40	530.40	12,440
2026-05-13	536.60	538.30	525.10	531.20	531.20	10,750
2026-05-12	539.30	541.20	534.00	535.90	535.90	6,080
2026-05-11	534.00	540.00	531.40	538.00	538.00	3,980
2026-05-08	527.50	540.70	520.60	531.50	531.50	15,620
2026-05-07	529.90	535.00	521.00	527.00	527.00	10,720
2026-05-06	531.70	539.60	526.50	532.90	532.90	13,750
2026-05-05	550.90	550.90	516.00	539.50	539.50	51,850
2026-05-04	565.90	579.00	560.00	570.00	570.00	43,340

← NewerPage 2 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.