Permskaya Energosbytovaya OAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	464.90	497.00	451.90	473.90	473.90	45,950
2026-10-16	444.90	470.00	440.00	464.40	464.40	22,040
2026-10-15	435.70	455.00	433.70	439.80	439.80	17,500
2026-10-14	433.10	443.00	427.40	433.60	433.60	9,820
2026-10-13	426.70	438.80	424.40	433.50	433.50	10,630
2026-10-12	417.10	428.60	416.90	426.90	426.90	12,660
2026-10-09	419.50	423.70	415.50	422.10	422.10	5,590
2026-10-08	420.70	424.20	416.10	420.30	420.30	4,410
2026-10-07	424.60	427.90	421.00	422.10	422.10	4,340
2026-10-06	420.60	430.00	419.10	423.30	423.30	11,890
2026-10-05	420.00	421.00	413.70	416.80	416.80	5,960
2026-10-02	414.10	423.60	414.00	418.50	418.50	3,470
2026-10-01	412.10	428.00	412.10	420.00	420.00	9,770
2026-09-30	412.80	424.90	408.00	414.50	414.50	5,810
2026-09-29	426.20	428.90	413.20	424.90	424.90	6,000
2026-09-28	433.40	433.40	423.20	427.10	427.10	5,120
2026-09-25	434.00	434.00	428.80	429.70	429.70	1,710
2026-09-24	432.20	435.80	431.00	432.80	432.80	3,890
2026-09-23	430.00	433.80	429.00	429.80	429.80	3,830
2026-09-22	425.70	432.00	425.60	427.00	427.00	5,160
2026-09-21	416.00	425.00	413.60	424.60	424.60	8,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.