Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	140.20	143.40	132.50	134.20	67.073	26,720
2022-01-26	142.50	142.50	135.00	141.70	70.821	9,130
2022-01-25	150.00	150.00	135.20	140.20	70.071	7,810
2022-01-24	154.00	154.00	141.10	142.50	71.221	8,360
2022-01-21	149.20	153.40	149.20	152.20	76.069	2,300
2022-01-20	153.40	153.40	148.60	152.00	75.969	2,860
2022-01-19	149.00	152.90	148.20	149.90	74.919	2,070
2022-01-18	154.00	154.00	148.50	149.00	74.470	2,040
2022-01-17	152.60	154.20	150.00	151.70	75.819	1,260
2022-01-14	153.50	154.50	152.10	153.70	76.819	2,720
2022-01-13	154.40	154.90	152.80	154.60	77.268	2,540
2022-01-12	154.00	154.70	153.00	154.60	77.268	2,260
2022-01-11	151.60	154.00	151.60	154.00	76.968	1,490
2022-01-10	154.20	154.60	150.00	152.30	76.119	10,430
2022-01-07	152.90	152.90	152.90	152.90	76.419	0
2022-01-06	154.60	154.70	149.30	152.90	76.419	2,870
2022-01-05	156.40	156.40	154.00	154.60	77.268	2,950
2022-01-04	155.40	157.20	155.30	156.40	78.168	1,330
2022-01-03	152.40	158.30	152.40	155.90	77.918	4,010
2021-12-30	155.50	155.50	152.40	155.00	77.468	4,160
2021-12-29	154.00	155.50	152.00	153.70	76.819	7,240
2021-12-28	155.60	155.80	153.00	154.80	77.368	6,110
2021-12-27	158.20	158.20	153.00	154.90	77.418	17,210
2021-12-24	156.40	158.00	155.00	158.00	78.968	2,300
2021-12-23	162.70	167.90	155.00	157.60	78.768	8,330
2021-12-22	158.90	162.90	155.90	159.80	79.867	3,150
2021-12-21	157.20	158.70	156.40	157.60	78.768	790
2021-12-20	159.40	159.90	155.00	158.90	79.417	1,410
2021-12-17	155.10	159.90	155.10	159.40	79.667	1,180
2021-12-16	156.00	158.20	153.30	157.90	78.918	2,810
2021-12-15	155.20	155.50	153.60	155.50	77.718	2,820
2021-12-14	158.70	158.70	153.70	154.50	77.218	1,470
2021-12-13	161.00	162.00	155.50	156.50	78.218	3,310
2021-12-10	165.30	165.70	156.90	159.60	79.767	2,590
2021-12-09	155.20	166.10	155.20	165.00	82.466	11,920
2021-12-08	159.40	159.40	153.40	156.20	78.068	2,400
2021-12-07	160.70	160.70	153.20	158.90	79.417	1,370
2021-12-06	159.50	159.50	153.30	155.00	77.468	2,160
2021-12-03	159.70	159.70	155.80	157.60	78.768	1,250
2021-12-02	157.50	159.80	157.50	158.60	79.268	980
2021-12-01	163.20	163.70	156.30	159.30	79.617	8,610
2021-11-30	158.10	163.10	158.00	161.00	80.467	3,870
2021-11-29	162.40	162.90	155.70	158.80	79.368	5,020
2021-11-26	159.30	179.80	158.90	159.50	79.717	76,740
2021-11-25	160.90	161.90	159.30	160.00	79.967	3,040
2021-11-24	160.00	160.90	157.70	160.90	80.417	3,590
2021-11-23	157.70	160.80	155.50	159.60	79.767	4,000
2021-11-22	155.40	157.70	154.50	156.00	77.968	3,710
2021-11-19	157.40	157.90	154.70	157.80	78.868	5,770
2021-11-18	156.40	159.40	155.50	157.70	78.818	3,370
2021-11-17	157.20	160.00	156.00	158.40	79.168	2,310
2021-11-16	160.20	161.20	156.10	160.90	80.417	4,030
2021-11-15	157.50	160.00	157.50	159.50	79.717	1,600
2021-11-12	157.40	159.50	155.80	158.60	79.268	2,950
2021-11-11	161.20	161.20	156.90	158.50	79.218	5,690
2021-11-10	164.80	164.90	157.40	161.00	80.467	7,160
2021-11-09	163.80	164.80	161.00	162.90	81.417	3,250
2021-11-08	162.50	165.00	160.80	163.00	81.467	4,770
2021-11-05	165.40	165.40	158.50	162.50	81.217	6,040
2021-11-03	165.10	170.70	163.20	165.00	82.466	8,050

← NewerPage 21 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.