Permskaya Energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	240.80	252.00	239.20	241.50	175.79	20,970
2024-11-27	226.00	241.20	219.10	235.90	171.72	48,390
2024-11-26	233.10	238.00	228.40	229.80	167.28	19,740
2024-11-25	235.30	236.70	230.60	233.00	169.61	27,540
2024-11-22	238.30	238.50	236.50	236.70	172.30	8,500
2024-11-21	238.00	239.30	236.30	236.70	172.30	10,070
2024-11-20	237.40	239.60	237.10	238.30	173.46	5,010
2024-11-19	240.10	244.60	235.40	238.10	173.32	27,660
2024-11-18	241.00	247.70	235.00	241.50	175.79	44,030
2024-11-15	239.90	243.90	237.40	242.60	176.59	37,330
2024-11-14	247.30	249.00	241.20	241.90	176.08	17,560
2024-11-13	249.00	253.50	247.60	248.10	180.60	22,530
2024-11-12	246.60	249.00	244.90	249.00	181.25	9,340
2024-11-11	243.20	255.00	243.20	246.40	179.36	73,980
2024-11-08	237.10	242.00	235.30	241.50	175.79	18,500
2024-11-07	237.90	237.90	234.00	236.30	172.01	10,100
2024-11-06	235.20	237.60	233.20	236.20	171.94	17,430
2024-11-05	234.60	236.20	233.00	234.90	170.99	8,610
2024-11-02	232.90	235.00	232.50	234.00	170.33	5,370
2024-11-01	232.90	235.00	230.70	234.00	170.33	15,310
2024-10-31	233.10	236.00	231.10	233.60	170.04	16,430
2024-10-30	232.00	235.90	229.20	235.00	171.06	10,550
2024-10-29	231.30	234.60	226.00	231.40	168.44	14,740
2024-10-28	237.00	242.40	229.20	231.30	168.37	65,190
2024-10-25	237.70	245.10	235.50	236.60	172.23	37,160
2024-10-24	235.00	239.70	234.50	236.80	172.37	10,440
2024-10-23	236.30	238.00	231.80	235.00	171.06	16,540
2024-10-22	237.40	237.70	235.10	236.30	172.01	7,750
2024-10-21	237.50	239.00	236.80	237.20	172.66	9,060
2024-10-18	236.00	237.00	235.10	236.60	172.23	4,720
2024-10-17	236.70	237.50	235.00	236.20	171.94	7,210
2024-10-16	237.00	240.90	235.40	236.10	171.86	8,560
2024-10-15	235.90	239.70	234.00	236.70	172.30	13,520
2024-10-14	234.90	235.40	231.60	233.90	170.26	15,410
2024-10-11	235.70	235.70	232.70	234.60	170.77	6,650
2024-10-10	234.20	235.90	232.00	235.40	171.35	5,550
2024-10-09	236.30	236.60	234.20	234.50	170.70	4,660
2024-10-08	241.00	241.00	231.60	236.30	172.01	22,360
2024-10-07	235.90	246.80	233.80	237.60	172.95	54,540
2024-10-04	238.20	239.40	231.60	236.60	172.23	20,030
2024-10-03	240.00	240.00	233.40	235.80	171.64	19,530
2024-10-02	242.90	244.50	238.00	238.40	173.54	17,300
2024-10-01	243.70	244.90	237.40	241.30	175.65	23,260
2024-09-30	244.40	248.00	243.60	244.40	177.90	13,140
2024-09-27	245.50	245.50	241.50	243.40	177.18	7,400
2024-09-26	242.70	246.50	241.80	243.20	177.03	16,300
2024-09-25	247.00	260.00	240.00	244.70	178.12	102,610
2024-09-24	250.00	250.00	244.60	246.20	179.21	32,010
2024-09-23	240.00	254.00	238.80	246.20	179.21	72,430
2024-09-20	240.40	242.90	238.50	239.00	173.97	20,470
2024-09-19	243.50	247.90	235.20	240.50	175.07	33,110
2024-09-18	250.70	258.00	242.60	245.90	179.00	46,220
2024-09-17	244.80	262.60	243.00	249.50	181.62	92,130
2024-09-16	243.00	254.70	242.00	243.90	177.54	59,840
2024-09-13	232.70	241.50	232.60	239.10	174.05	24,990
2024-09-12	241.20	241.20	231.20	235.00	171.06	30,330
2024-09-11	245.10	249.10	237.20	242.90	176.81	42,760
2024-09-10	239.00	248.00	233.90	247.80	180.38	92,180
2024-09-09	224.50	239.30	224.20	234.00	170.33	113,120
2024-09-06	224.40	232.70	220.20	223.00	162.33	70,080

← NewerPage 9 of 22 · 1,270 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.