Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	332.80	340.00	332.80	335.80	298.21	16,430
2025-11-05	329.20	335.80	329.20	332.90	295.63	15,050
2025-11-03	326.30	330.00	326.10	327.90	291.19	6,660
2025-11-01	317.80	327.30	317.20	325.20	288.79	23,760
2025-10-31	316.70	318.80	315.10	317.60	282.04	12,490
2025-10-30	314.90	317.00	314.90	316.60	281.16	4,720
2025-10-29	315.80	317.00	314.00	315.40	280.09	3,340
2025-10-28	312.50	317.80	307.10	317.20	281.69	5,770
2025-10-27	317.00	321.90	310.30	311.90	276.98	12,570
2025-10-24	318.20	319.90	316.50	319.20	283.46	6,070
2025-10-23	319.30	320.60	314.70	318.00	282.40	14,370
2025-10-22	321.50	321.80	316.60	320.60	284.71	8,030
2025-10-21	322.00	327.00	313.00	321.30	285.33	16,090
2025-10-20	319.10	326.60	318.60	323.80	287.55	17,780
2025-10-17	316.10	319.80	312.50	318.20	282.58	8,210
2025-10-16	311.40	319.00	306.40	314.00	278.85	15,380
2025-10-15	294.10	337.00	287.60	309.80	275.12	57,930
2025-10-14	302.20	309.80	288.80	294.60	261.62	40,620
2025-10-13	323.50	328.10	292.50	308.60	274.05	73,470
2025-10-10	324.40	327.70	321.50	325.00	288.62	21,820
2025-10-09	327.10	330.00	322.00	327.60	290.92	13,130
2025-10-08	331.30	332.90	320.20	325.10	288.70	21,970
2025-10-07	331.80	333.10	327.10	328.20	291.46	12,970
2025-10-06	320.60	334.00	312.50	326.30	289.77	34,050
2025-10-03	324.20	325.70	320.10	323.00	286.84	12,160
2025-10-02	323.10	330.80	321.00	325.00	288.62	15,290
2025-10-01	326.00	331.80	322.50	324.80	288.44	21,630
2025-09-30	325.60	328.20	322.10	327.90	291.19	12,330
2025-09-29	327.90	333.60	320.00	324.60	288.26	32,110
2025-09-26	322.70	337.00	321.40	326.40	289.86	12,050
2025-09-25	324.60	327.30	321.60	325.50	289.06	12,010
2025-09-24	323.00	325.00	318.00	321.40	285.42	12,450
2025-09-23	325.90	329.00	320.00	326.60	290.04	14,040
2025-09-22	326.40	328.80	324.30	325.50	289.06	20,810
2025-09-19	329.70	329.70	319.10	321.10	285.15	21,840
2025-09-18	321.30	329.00	321.30	326.90	290.30	17,450
2025-09-17	330.90	332.20	321.00	324.30	287.99	20,180
2025-09-16	330.70	336.50	329.00	330.70	293.68	25,460
2025-09-15	324.30	340.00	321.30	331.20	294.12	56,080
2025-09-12	322.50	324.80	320.10	323.60	287.37	21,270
2025-09-11	321.50	325.90	318.60	322.20	286.13	28,660
2025-09-10	315.60	321.00	315.60	319.90	284.09	18,240
2025-09-09	315.30	317.00	314.30	315.70	280.36	9,360
2025-09-08	311.50	316.90	311.10	314.10	278.94	23,280
2025-09-05	310.40	311.40	309.10	311.30	276.45	6,620
2025-09-04	310.90	311.20	309.00	309.20	274.58	3,860
2025-09-03	311.40	311.40	308.20	310.10	275.38	3,700
2025-09-02	308.30	311.50	308.20	308.90	274.32	10,540
2025-09-01	310.50	313.00	308.20	309.20	274.58	14,760
2025-08-29	309.90	311.00	307.60	310.40	275.65	13,920
2025-08-28	308.60	310.00	305.50	308.60	274.05	10,730
2025-08-27	309.80	311.00	306.50	307.00	272.63	7,940
2025-08-26	307.40	310.50	306.90	309.60	274.94	9,650
2025-08-25	307.90	308.80	305.10	305.80	271.57	14,580
2025-08-22	308.20	309.00	305.50	308.20	273.70	10,110
2025-08-21	308.80	310.00	305.10	305.90	271.65	8,880
2025-08-20	306.50	309.00	305.90	307.90	273.43	9,140
2025-08-19	306.80	308.90	305.70	306.60	272.28	8,810
2025-08-18	304.30	306.90	303.30	306.20	271.92	15,730
2025-08-15	305.30	305.70	303.00	304.80	270.68	12,510

← NewerPage 5 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.