Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	305.00	305.10	302.90	304.40	270.32	10,410
2025-08-13	305.80	306.90	304.00	305.70	271.48	7,380
2025-08-12	307.20	307.30	303.30	306.10	271.83	10,670
2025-08-11	304.30	307.10	303.00	305.80	271.57	20,300
2025-08-08	303.90	305.50	302.80	304.90	270.77	12,530
2025-08-07	305.00	308.80	302.00	303.70	269.70	16,790
2025-08-06	304.80	305.00	301.50	303.00	269.08	16,270
2025-08-05	302.00	304.90	300.00	304.00	269.97	22,480
2025-08-04	296.90	301.40	296.90	300.70	267.04	13,630
2025-08-01	296.40	302.80	292.00	299.20	265.70	16,750
2025-07-31	292.70	297.80	289.90	293.70	260.82	12,420
2025-07-30	300.60	300.60	290.10	293.80	260.91	22,710
2025-07-29	295.40	302.70	295.00	298.00	264.64	17,750
2025-07-28	298.30	304.50	292.70	295.30	262.24	30,760
2025-07-25	297.70	302.10	295.10	295.70	262.60	21,380
2025-07-24	290.90	300.00	289.60	296.70	263.48	47,830
2025-07-23	288.60	295.00	287.00	288.60	256.29	20,060
2025-07-22	281.00	292.90	277.30	283.10	251.41	30,580
2025-07-21	274.10	284.00	267.50	277.50	246.43	49,390
2025-07-18	271.70	274.40	271.00	272.90	242.35	10,450
2025-07-17	273.40	276.00	268.20	273.00	242.44	19,690
2025-07-16	272.10	276.00	271.30	273.80	243.15	13,330
2025-07-15	261.50	275.00	261.10	272.30	241.82	36,380
2025-07-14	256.20	263.50	251.40	261.50	232.22	24,250
2025-07-11	259.60	260.00	248.40	256.00	227.34	27,130
2025-07-10	260.30	260.60	257.00	258.60	229.65	14,330
2025-07-09	261.00	268.00	257.50	260.30	231.16	23,600
2025-07-08	271.60	274.80	259.40	270.70	240.39	36,090
2025-07-07	274.00	278.50	270.20	271.90	241.46	23,140
2025-07-04	279.20	279.50	269.50	275.40	244.57	16,530
2025-07-03	265.40	279.40	265.30	274.00	243.33	25,590
2025-07-02	278.10	278.10	259.20	266.20	236.40	59,770
2025-07-01	274.50	286.20	271.20	278.00	246.88	63,180
2025-06-30	261.20	275.00	261.20	274.40	243.68	47,480
2025-06-27	257.90	264.80	256.40	261.60	232.31	32,430
2025-06-26	258.00	259.10	256.30	257.90	229.03	13,560
2025-06-25	255.60	258.00	254.70	257.60	228.76	15,060
2025-06-24	257.80	258.60	254.10	255.50	226.90	19,060
2025-06-23	252.00	257.80	252.00	256.70	227.96	37,770
2025-06-20	249.00	251.90	246.60	250.90	222.81	22,500
2025-06-19	244.80	248.90	242.90	248.90	221.04	20,570
2025-06-18	245.80	245.80	242.40	243.40	216.15	15,750
2025-06-17	243.00	245.80	236.30	245.30	217.84	22,930
2025-06-16	250.80	250.80	245.40	246.50	218.90	18,190
2025-06-13	250.30	251.00	247.60	247.60	219.88	14,960
2025-06-11	253.00	253.00	246.50	249.70	221.75	22,790
2025-06-10	252.80	253.90	250.60	252.00	223.79	19,740
2025-06-09	254.00	254.50	251.30	252.80	224.50	17,710
2025-06-06	254.40	254.70	246.00	252.40	224.14	48,350
2025-06-05	256.90	256.90	252.50	254.80	226.27	34,410
2025-06-04	256.40	258.70	253.30	254.00	225.56	39,990
2025-06-03	259.40	267.40	255.70	256.30	227.61	76,760
2025-06-02	265.60	269.90	252.50	258.80	229.83	284,260
2025-05-30	317.80	318.60	307.50	317.60	249.19	142,950
2025-05-29	316.20	320.00	312.40	318.40	249.81	89,770
2025-05-28	318.20	319.00	314.00	316.10	248.01	51,860
2025-05-27	320.20	322.90	312.80	316.20	248.09	62,480
2025-05-26	316.60	321.00	315.50	320.00	251.07	67,640
2025-05-23	315.70	317.00	312.60	316.10	248.01	47,830
2025-05-22	315.20	317.00	310.00	315.20	247.30	27,910

← NewerPage 6 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.