Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	691.00	693.50	650.10	656.10	619.27	90,040
2026-02-03	673.00	707.00	650.00	675.40	637.48	239,990
2026-02-02	629.00	688.80	620.50	671.00	633.33	374,470
2026-01-30	622.00	637.00	609.00	628.60	593.31	83,450
2026-01-29	587.70	641.00	587.60	608.20	574.06	177,460
2026-01-28	630.00	651.10	578.60	590.00	556.88	173,240
2026-01-27	636.70	667.70	604.00	649.30	612.85	303,470
2026-01-26	573.90	607.60	569.60	607.60	573.49	116,490
2026-01-23	546.20	574.60	545.00	553.40	522.33	49,550
2026-01-22	545.40	551.80	543.20	548.20	517.42	16,710
2026-01-21	551.60	551.60	535.80	544.30	513.74	24,960
2026-01-20	540.50	552.00	539.50	543.40	512.89	22,590
2026-01-19	547.50	556.00	534.00	549.60	518.75	48,070
2026-01-16	527.10	555.50	527.00	545.00	514.40	116,330
2026-01-15	504.60	536.30	493.80	521.10	491.85	83,840
2026-01-14	517.10	519.50	490.00	504.50	476.18	70,330
2026-01-13	530.30	533.70	507.30	519.30	490.15	30,990
2026-01-12	534.60	536.50	526.80	530.30	500.53	26,170
2026-01-09	530.90	539.00	523.30	524.60	495.15	38,020
2026-01-08	528.30	551.00	519.60	533.90	503.93	118,480
2026-01-06	480.00	563.00	474.80	518.30	489.20	366,890
2026-01-05	443.60	485.00	440.60	464.80	438.71	87,170
2025-12-30	439.10	443.50	434.80	441.90	417.09	18,040
2025-12-29	432.20	443.00	430.90	433.00	408.69	48,240
2025-12-26	428.00	432.00	427.50	430.30	406.14	13,730
2025-12-25	420.00	430.00	416.40	429.30	405.20	40,380
2025-12-24	425.20	426.50	416.10	418.80	395.29	23,370
2025-12-23	430.80	431.50	425.40	426.40	402.46	18,410
2025-12-22	418.00	437.00	412.10	427.00	403.03	124,050
2025-12-19	430.70	432.00	404.20	417.50	394.06	121,520
2025-12-18	440.00	443.80	438.00	439.70	390.47	62,770
2025-12-17	444.60	444.60	400.60	441.10	391.72	63,120
2025-12-16	440.30	445.60	439.10	442.90	393.32	81,750
2025-12-15	436.20	444.90	423.10	439.90	390.65	72,390
2025-12-12	438.50	439.00	434.80	435.80	387.01	43,200
2025-12-11	437.60	438.50	433.60	435.80	387.01	21,240
2025-12-10	434.90	435.00	430.10	435.00	386.30	16,860
2025-12-09	431.40	437.40	428.00	433.20	384.70	26,860
2025-12-08	426.70	439.00	420.00	431.00	382.75	61,640
2025-12-05	422.50	425.80	422.40	424.60	377.07	16,590
2025-12-04	422.80	426.00	420.40	423.50	376.09	15,650
2025-12-03	424.10	424.10	416.50	421.60	374.40	15,020
2025-12-02	415.90	429.70	415.90	420.20	373.16	46,340
2025-12-01	402.90	430.50	402.10	415.30	368.81	81,930
2025-11-28	402.00	414.40	397.60	402.40	357.35	20,690
2025-11-27	396.00	403.40	394.60	395.70	351.40	14,150
2025-11-26	395.00	396.70	393.00	395.70	351.40	6,970
2025-11-25	394.90	397.60	391.50	395.10	350.87	16,090
2025-11-24	399.30	407.40	393.20	394.90	350.69	33,130
2025-11-21	410.50	411.90	393.20	402.00	357.00	37,200
2025-11-20	422.40	422.40	406.40	409.40	363.57	31,950
2025-11-19	414.00	428.60	403.00	407.90	362.23	100,080
2025-11-18	413.60	439.00	390.50	418.20	371.38	232,560
2025-11-17	389.50	427.00	383.50	408.60	362.86	168,400
2025-11-14	375.50	396.30	375.20	387.30	343.94	72,370
2025-11-13	350.50	378.40	349.10	366.10	325.11	90,040
2025-11-12	352.70	355.00	347.50	352.20	312.77	28,560
2025-11-11	353.90	353.90	344.50	351.60	312.24	13,910
2025-11-10	345.20	355.00	343.00	351.10	311.79	45,710
2025-11-07	337.90	345.00	333.70	340.60	302.47	23,650

← NewerPage 4 of 22 · 1,271 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.