Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	261.60	261.60	258.00	258.10	202.50	31,330
2025-02-24	259.20	262.70	257.40	259.10	203.29	38,950
2025-02-21	256.00	260.90	255.10	256.40	201.17	27,830
2025-02-20	255.60	256.50	254.50	256.00	200.86	8,940
2025-02-19	255.90	257.30	254.20	254.30	199.52	10,030
2025-02-18	257.00	257.00	253.30	255.00	200.07	8,590
2025-02-17	253.70	257.60	252.00	257.00	201.64	16,180
2025-02-14	257.70	259.00	251.90	253.70	199.05	33,270
2025-02-13	260.30	263.70	255.00	256.10	200.93	27,410
2025-02-12	253.80	260.40	253.80	257.00	201.64	42,330
2025-02-11	253.60	254.70	253.00	254.10	199.36	8,170
2025-02-10	253.00	254.80	252.80	254.40	199.60	7,890
2025-02-07	254.50	255.00	252.40	252.60	198.19	4,840
2025-02-06	252.20	259.70	250.40	253.40	198.82	18,640
2025-02-05	253.10	254.60	244.90	248.70	195.13	22,540
2025-02-04	255.20	256.40	253.00	253.10	198.58	9,310
2025-02-03	256.30	256.90	255.20	255.40	200.38	7,700
2025-01-31	258.00	258.00	255.90	256.70	201.40	14,680
2025-01-30	258.60	260.00	255.00	257.50	202.03	27,170
2025-01-29	257.00	259.00	255.70	258.10	202.50	11,200
2025-01-28	256.00	258.00	254.20	257.00	201.64	16,350
2025-01-27	258.50	259.20	255.20	255.60	200.54	12,490
2025-01-24	257.60	260.00	255.80	257.40	201.95	29,860
2025-01-23	255.10	262.80	255.00	257.40	201.95	43,570
2025-01-22	254.10	256.50	253.60	255.20	200.23	15,990
2025-01-21	255.90	255.90	253.20	253.90	199.21	15,880
2025-01-20	255.00	260.00	252.30	254.70	199.84	26,460
2025-01-17	258.00	261.60	255.20	255.30	200.31	25,830
2025-01-16	255.50	259.80	255.50	257.40	201.95	19,790
2025-01-15	253.30	256.20	250.50	255.50	200.46	20,270
2025-01-14	257.50	257.50	250.00	252.90	198.42	31,910
2025-01-13	266.40	266.50	257.00	257.60	202.11	45,310
2025-01-10	259.90	273.90	250.10	266.40	209.02	158,580
2025-01-09	281.50	281.50	272.20	276.90	201.56	95,240
2025-01-08	282.00	282.00	279.30	281.50	204.91	51,890
2025-01-06	281.00	282.20	275.30	280.60	204.25	50,090
2025-01-03	278.80	282.60	275.10	279.60	203.53	66,350
2024-12-30	269.50	274.00	269.30	271.30	197.49	42,330
2024-12-28	263.60	268.40	263.60	267.60	194.79	24,500
2024-12-27	269.70	270.30	259.50	265.10	192.97	36,590
2024-12-26	269.90	271.00	267.10	269.80	196.39	27,430
2024-12-25	266.90	269.70	264.10	267.80	194.94	20,340
2024-12-24	267.90	268.40	260.20	267.00	194.36	26,820
2024-12-23	261.40	272.70	260.90	269.80	196.39	64,030
2024-12-20	247.40	265.00	247.00	259.60	188.97	87,590
2024-12-19	244.90	249.30	243.00	246.60	179.51	15,050
2024-12-18	241.90	243.90	241.70	243.80	177.47	7,420
2024-12-17	242.30	243.00	240.30	241.90	176.08	8,890
2024-12-16	243.70	244.70	242.10	243.30	177.10	14,800
2024-12-13	244.60	244.60	240.00	243.50	177.25	18,460
2024-12-12	245.10	247.50	241.80	242.00	176.16	21,100
2024-12-11	246.80	247.80	244.00	245.00	178.34	11,930
2024-12-10	246.60	246.60	243.40	246.30	179.29	13,320
2024-12-09	245.90	249.70	239.70	245.60	178.78	37,080
2024-12-06	255.90	255.90	239.00	245.00	178.34	190,760
2024-12-05	260.60	271.00	257.00	260.60	189.70	48,060
2024-12-04	265.90	279.00	256.40	260.60	189.70	77,840
2024-12-03	259.00	269.40	256.10	263.30	191.66	69,760
2024-12-02	248.50	263.00	244.80	258.40	188.10	59,340
2024-11-29	241.50	250.00	241.50	248.40	180.82	27,960

← NewerPage 8 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.