Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	572.90	578.00	557.00	566.30	534.51	16,750
2026-04-29	577.80	579.10	554.10	558.70	527.33	22,360
2026-04-28	586.20	586.20	563.90	570.50	538.47	26,160
2026-04-27	570.80	598.10	565.70	586.20	553.29	53,770
2026-04-24	596.20	601.00	546.00	576.50	544.14	60,190
2026-04-23	587.50	600.10	585.00	595.80	562.35	31,150
2026-04-22	576.40	599.60	570.40	592.90	559.61	63,990
2026-04-21	560.30	577.00	558.10	571.90	539.79	24,280
2026-04-20	553.50	561.10	550.10	556.30	525.07	23,570
2026-04-17	555.80	557.90	551.20	553.40	522.33	6,460
2026-04-16	552.00	572.00	550.20	554.10	522.99	26,870
2026-04-15	551.60	555.90	549.50	553.60	522.52	11,170
2026-04-14	553.90	559.90	548.20	552.40	521.39	16,370
2026-04-13	551.50	557.00	548.30	550.80	519.88	11,940
2026-04-10	553.10	557.90	546.40	552.30	521.29	10,880
2026-04-09	559.90	563.00	551.10	554.00	522.90	11,150
2026-04-08	554.50	560.00	551.00	555.70	524.50	12,530
2026-04-07	554.30	559.50	551.80	554.40	523.28	14,380
2026-04-06	552.10	557.00	535.10	554.70	523.56	33,120
2026-04-03	549.20	555.20	549.10	551.60	520.63	12,210
2026-04-02	551.40	554.80	549.00	551.10	520.16	16,750
2026-04-01	552.90	566.00	548.50	550.20	519.31	32,950
2026-03-31	546.10	555.00	540.20	547.60	516.86	42,670
2026-03-30	538.20	547.20	535.20	545.20	514.59	15,660
2026-03-27	542.60	546.50	535.00	536.10	506.00	13,840
2026-03-26	547.90	552.00	542.70	544.20	513.65	12,670
2026-03-25	539.80	550.00	539.80	548.90	518.08	15,110
2026-03-24	544.00	545.00	537.00	541.50	511.10	13,290
2026-03-23	547.00	555.00	540.10	541.50	511.10	18,000
2026-03-20	546.30	549.70	538.40	542.40	511.95	8,800
2026-03-19	545.30	553.50	541.70	543.90	513.37	10,140
2026-03-18	550.00	553.90	545.00	547.90	517.14	15,240
2026-03-17	548.00	560.20	546.70	556.70	525.45	17,250
2026-03-16	548.20	555.00	546.10	551.60	520.63	16,520
2026-03-13	542.70	548.30	542.00	546.90	516.20	7,560
2026-03-12	541.60	546.90	539.20	543.70	513.18	9,690
2026-03-11	547.60	553.80	540.50	542.10	511.67	10,770
2026-03-10	541.60	569.90	541.00	551.40	520.44	82,880
2026-03-09	550.00	585.00	515.50	537.10	506.95	73,880
2026-03-06	565.40	565.40	541.00	545.50	514.88	43,920
2026-03-05	568.00	594.00	561.20	575.30	543.00	98,270
2026-03-04	538.30	601.50	533.60	546.80	516.10	136,730
2026-03-03	543.00	548.20	526.00	530.70	500.91	27,730
2026-03-02	576.00	579.50	535.00	542.90	512.42	65,260
2026-02-27	576.70	594.00	570.00	579.00	546.49	63,090
2026-02-26	577.00	593.90	562.20	576.10	543.76	55,210
2026-02-25	618.00	618.00	543.00	560.70	529.22	132,970
2026-02-24	519.50	597.80	516.90	566.00	534.22	164,990
2026-02-20	532.00	532.00	511.30	522.90	493.54	29,380
2026-02-19	545.20	567.80	513.40	529.10	499.40	49,530
2026-02-18	514.00	555.00	510.30	543.60	513.08	91,240
2026-02-17	550.00	557.90	513.20	522.70	493.36	75,310
2026-02-16	578.20	583.80	544.70	550.00	519.12	76,880
2026-02-13	607.00	610.50	576.20	582.70	549.99	49,080
2026-02-12	613.00	615.40	605.10	611.40	577.08	10,440
2026-02-11	613.20	629.30	608.10	610.70	576.42	24,020
2026-02-10	611.00	634.30	603.20	608.60	574.43	25,490
2026-02-09	630.10	637.40	602.00	608.70	574.53	41,850
2026-02-06	622.00	648.90	618.00	630.10	594.73	77,710
2026-02-05	659.90	660.70	595.00	608.30	574.15	157,570

← NewerPage 3 of 5 · 254 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.