Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	315.20	317.00	310.00	315.20	247.30	27,910
2025-05-21	315.10	318.00	310.00	314.20	246.52	36,860
2025-05-20	311.50	318.00	310.00	315.10	247.22	60,890
2025-05-19	308.90	312.00	305.20	311.50	244.40	74,490
2025-05-16	303.40	306.20	300.00	301.40	236.48	21,650
2025-05-15	307.50	307.50	295.20	303.50	238.12	32,940
2025-05-14	307.00	309.00	303.90	305.00	239.30	36,830
2025-05-13	306.00	308.70	305.00	306.60	240.56	30,290
2025-05-12	302.00	306.80	302.00	305.00	239.30	36,950
2025-05-08	298.00	300.00	295.60	299.20	234.75	10,400
2025-05-07	298.20	302.50	287.20	298.00	233.81	35,220
2025-05-06	302.20	310.00	296.30	298.20	233.97	47,410
2025-05-05	299.00	310.00	297.20	302.10	237.03	78,100
2025-05-02	292.20	299.50	292.20	294.20	230.83	61,310
2025-04-30	281.90	294.00	278.00	292.20	229.26	51,410
2025-04-29	284.40	291.00	278.30	282.70	221.80	46,730
2025-04-28	282.10	302.00	278.20	283.50	222.43	235,510
2025-04-25	251.50	282.10	250.60	272.40	213.72	287,290
2025-04-24	252.60	255.00	250.80	251.50	197.32	9,520
2025-04-23	251.20	252.50	251.20	252.50	198.11	3,860
2025-04-22	252.30	256.00	252.20	252.60	198.19	6,200
2025-04-21	251.50	254.00	250.50	252.50	198.11	6,300
2025-04-18	251.60	253.00	250.10	251.50	197.32	7,370
2025-04-17	251.40	255.50	251.30	252.00	197.72	15,820
2025-04-16	251.70	254.00	251.20	251.90	197.64	5,080
2025-04-15	252.60	255.00	251.40	252.20	197.87	7,530
2025-04-14	245.10	257.90	242.70	252.50	198.11	53,140
2025-04-11	230.00	250.00	230.00	245.30	192.46	28,780
2025-04-10	233.50	233.50	227.90	229.80	180.30	7,670
2025-04-09	229.20	230.00	220.00	221.70	173.94	19,490
2025-04-08	231.60	236.80	228.00	232.70	182.57	10,580
2025-04-07	235.00	237.30	222.10	231.20	181.40	31,900
2025-04-04	243.90	246.40	240.30	240.30	188.54	18,340
2025-04-03	250.60	250.60	241.20	241.80	189.71	15,550
2025-04-02	248.10	253.00	248.00	250.00	196.15	15,510
2025-04-01	248.70	252.00	243.50	251.90	197.64	19,730
2025-03-31	246.10	250.50	245.20	248.70	195.13	14,100
2025-03-28	249.40	250.80	244.60	246.80	193.64	17,730
2025-03-27	252.90	253.70	249.70	250.00	196.15	8,140
2025-03-26	252.90	255.90	251.70	252.50	198.11	10,330
2025-03-25	252.10	254.80	251.30	251.30	197.17	7,210
2025-03-24	252.70	254.00	252.10	252.40	198.03	2,510
2025-03-21	252.90	254.40	252.30	252.30	197.95	6,690
2025-03-20	255.00	255.00	252.40	253.00	198.50	6,860
2025-03-19	254.10	254.30	251.10	253.00	198.50	5,870
2025-03-18	255.00	255.50	254.00	254.10	199.36	7,040
2025-03-17	253.80	258.40	248.80	254.20	199.44	41,980
2025-03-14	251.10	254.10	249.90	251.30	197.17	6,220
2025-03-13	252.30	252.30	249.00	249.00	195.36	7,860
2025-03-12	253.50	253.50	250.60	251.10	197.01	6,960
2025-03-11	253.80	254.60	252.60	253.60	198.97	5,540
2025-03-10	253.80	260.70	250.40	253.60	198.97	42,030
2025-03-07	254.30	257.60	252.90	253.80	199.13	9,210
2025-03-06	256.50	257.70	254.40	255.40	200.38	4,910
2025-03-05	253.80	260.90	252.80	257.10	201.72	41,890
2025-03-04	251.90	254.80	250.60	252.80	198.34	6,950
2025-03-03	252.50	253.60	249.10	251.00	196.93	9,490
2025-02-28	254.90	255.10	252.30	253.50	198.89	10,580
2025-02-27	256.70	257.70	253.30	254.90	199.99	11,680
2025-02-26	258.90	265.00	254.20	256.40	201.17	52,550

← NewerPage 7 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.