Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	141.00	145.00	140.00	142.00	70.971	15,030
2022-04-22	142.00	144.50	138.30	141.80	70.871	9,990
2022-04-21	142.00	145.00	140.80	141.90	70.921	16,930
2022-04-20	141.80	144.60	139.20	141.40	70.671	13,420
2022-04-19	139.60	145.00	128.20	140.30	70.121	41,340
2022-04-18	147.50	157.90	135.10	139.30	69.622	65,950
2022-04-15	120.50	150.00	116.90	147.00	73.470	189,050
2022-04-14	119.00	120.00	116.20	118.30	59.126	1,430
2022-04-13	120.00	120.30	116.30	119.70	59.826	1,490
2022-04-12	121.00	126.00	115.00	119.70	59.826	9,160
2022-04-11	120.10	133.00	119.20	120.10	60.025	15,670
2022-04-08	124.90	126.00	120.40	123.10	61.525	1,530
2022-04-07	123.40	125.40	122.10	125.40	62.674	1,980
2022-04-06	121.20	128.40	121.10	123.40	61.675	3,600
2022-04-05	124.60	133.00	119.20	124.50	62.225	8,930
2022-04-04	125.00	129.00	122.70	127.20	63.574	5,810
2022-04-01	124.50	125.00	121.20	123.80	61.875	2,760
2022-03-31	119.50	129.00	117.10	121.50	60.725	6,040
2022-03-30	109.00	128.80	109.00	119.70	59.826	6,370
2022-03-29	100.00	118.90	100.00	109.90	54.928	7,360
2022-03-28	106.50	118.90	78.000	101.70	50.829	7,130
2022-03-25	118.20	118.20	118.20	118.20	59.076	0
2022-03-24	118.20	118.20	118.20	118.20	59.076	0
2022-03-23	118.20	118.20	118.20	118.20	59.076	0
2022-03-22	118.20	118.20	118.20	118.20	59.076	0
2022-03-21	118.20	118.20	118.20	118.20	59.076	0
2022-03-18	118.20	118.20	118.20	118.20	59.076	0
2022-03-17	118.20	118.20	118.20	118.20	59.076	0
2022-03-16	118.20	118.20	118.20	118.20	59.076	0
2022-03-15	118.20	118.20	118.20	118.20	59.076	0
2022-03-14	118.20	118.20	118.20	118.20	59.076	0
2022-03-11	118.20	118.20	118.20	118.20	59.076	0
2022-03-10	118.20	118.20	118.20	118.20	59.076	0
2022-03-09	118.20	118.20	118.20	118.20	59.076	0
2022-03-04	118.20	118.20	118.20	118.20	59.076	0
2022-03-03	118.20	118.20	118.20	118.20	59.076	0
2022-03-02	118.20	118.20	118.20	118.20	59.076	0
2022-03-01	118.20	118.20	118.20	118.20	59.076	0
2022-02-28	118.20	118.20	118.20	118.20	59.076	0
2022-02-25	114.00	135.30	100.60	118.20	59.076	9,440
2022-02-24	123.80	123.80	84.800	103.70	51.829	15,760
2022-02-23	126.00	126.00	126.00	126.00	62.974	0
2022-02-22	123.40	126.90	103.60	126.00	62.974	7,470
2022-02-21	129.90	129.90	120.00	121.80	60.875	8,820
2022-02-18	130.00	130.10	128.50	128.50	64.224	5,200
2022-02-17	129.30	131.10	129.20	129.90	64.923	6,810
2022-02-16	131.00	131.50	130.00	130.50	65.223	6,540
2022-02-15	130.50	132.60	130.00	130.00	64.973	7,480
2022-02-14	129.50	132.60	129.50	130.50	65.223	2,510
2022-02-11	130.50	132.00	130.00	130.80	65.373	7,920
2022-02-10	130.90	132.40	130.00	130.40	65.173	15,890
2022-02-09	130.10	133.50	129.60	131.00	65.473	27,760
2022-02-08	130.00	131.30	129.30	130.30	65.123	8,120
2022-02-07	130.90	132.60	129.80	130.70	65.323	10,740
2022-02-04	135.00	135.60	130.00	131.80	65.873	11,730
2022-02-03	134.10	135.70	131.20	133.00	66.473	5,910
2022-02-02	134.50	136.70	133.00	134.50	67.222	7,830
2022-02-01	136.90	136.90	132.90	134.90	67.422	5,620
2022-01-31	137.00	139.00	134.90	136.40	68.172	7,910
2022-01-28	136.50	146.00	135.80	136.30	68.122	12,570

← NewerPage 20 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.