Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 256.00 | 283.80 | 256.00 | 265.60 | 265.60 | 74,880 |
| 2024-09-04 | 240.00 | 265.00 | 235.00 | 256.00 | 256.00 | 45,670 |
| 2024-09-03 | 222.40 | 241.40 | 219.20 | 237.00 | 237.00 | 42,260 |
| 2024-09-02 | 235.60 | 237.80 | 218.00 | 221.80 | 221.80 | 32,560 |
| 2024-08-30 | 255.20 | 255.20 | 233.00 | 235.60 | 235.60 | 32,230 |
| 2024-08-29 | 260.40 | 262.20 | 248.20 | 257.80 | 257.80 | 22,810 |
| 2024-08-28 | 264.80 | 266.00 | 255.40 | 264.00 | 264.00 | 20,510 |
| 2024-08-27 | 268.80 | 277.00 | 263.00 | 266.40 | 266.40 | 43,140 |
| 2024-08-26 | 270.00 | 277.00 | 266.00 | 269.00 | 269.00 | 35,670 |
| 2024-08-23 | 265.00 | 285.00 | 265.00 | 267.20 | 267.20 | 67,180 |
| 2024-08-22 | 293.00 | 297.80 | 263.20 | 263.20 | 263.20 | 53,290 |
| 2024-08-21 | 296.00 | 307.60 | 289.00 | 292.40 | 292.40 | 55,870 |
| 2024-08-20 | 280.80 | 315.00 | 280.20 | 292.60 | 292.60 | 90,280 |
| 2024-08-19 | 313.20 | 314.60 | 281.40 | 282.60 | 282.60 | 78,280 |
| 2024-08-16 | 319.00 | 328.80 | 302.00 | 316.80 | 316.80 | 56,340 |
| 2024-08-15 | 303.00 | 332.00 | 300.20 | 316.00 | 316.00 | 82,870 |
| 2024-08-14 | 339.00 | 352.00 | 311.60 | 316.00 | 316.00 | 144,310 |
| 2024-08-13 | 345.40 | 365.00 | 326.60 | 335.00 | 335.00 | 509,820 |
| 2024-08-12 | 301.80 | 340.60 | 290.60 | 340.60 | 340.60 | 324,000 |
| 2024-08-09 | 305.00 | 315.00 | 294.00 | 298.20 | 298.20 | 94,630 |
| 2024-08-08 | 282.00 | 316.40 | 281.60 | 305.00 | 305.00 | 225,500 |
| 2024-08-07 | 280.00 | 289.00 | 275.20 | 281.60 | 281.60 | 35,280 |
| 2024-08-06 | 260.80 | 285.40 | 260.80 | 269.80 | 269.80 | 62,900 |
| 2024-08-05 | 270.00 | 279.80 | 257.20 | 260.00 | 260.00 | 29,930 |
| 2024-08-02 | 282.00 | 298.80 | 273.20 | 278.00 | 278.00 | 49,920 |
| 2024-08-01 | 282.20 | 306.40 | 280.80 | 289.80 | 289.80 | 152,360 |
| 2024-07-31 | 251.00 | 299.00 | 251.00 | 280.20 | 280.20 | 156,590 |
| 2024-07-30 | 243.20 | 255.40 | 236.20 | 250.60 | 250.60 | 32,560 |
| 2024-07-29 | 260.00 | 262.80 | 242.00 | 243.00 | 243.00 | 71,920 |
| 2024-07-26 | 230.00 | 281.40 | 229.20 | 266.60 | 266.60 | 298,700 |
| 2024-07-25 | 232.20 | 238.00 | 223.00 | 231.00 | 231.00 | 22,090 |
| 2024-07-24 | 234.00 | 236.80 | 228.20 | 234.00 | 234.00 | 13,880 |
| 2024-07-23 | 226.40 | 244.00 | 224.80 | 234.00 | 234.00 | 81,650 |
| 2024-07-22 | 227.00 | 227.20 | 221.60 | 222.20 | 222.20 | 19,760 |
| 2024-07-19 | 207.40 | 229.00 | 206.00 | 227.60 | 227.60 | 43,490 |
| 2024-07-18 | 205.20 | 209.60 | 204.40 | 206.20 | 206.20 | 3,700 |
| 2024-07-17 | 205.60 | 209.40 | 199.80 | 205.00 | 205.00 | 11,860 |
| 2024-07-16 | 207.80 | 210.00 | 200.00 | 204.80 | 204.80 | 9,130 |
| 2024-07-15 | 208.00 | 217.40 | 207.20 | 207.80 | 207.80 | 31,270 |
| 2024-07-12 | 204.20 | 213.00 | 204.20 | 208.40 | 208.40 | 10,740 |
| 2024-07-11 | 193.20 | 213.00 | 188.40 | 204.20 | 204.20 | 39,010 |
| 2024-07-10 | 199.00 | 205.80 | 186.20 | 191.20 | 191.20 | 27,040 |
| 2024-07-09 | 212.00 | 212.00 | 198.00 | 199.80 | 199.80 | 13,550 |
| 2024-07-08 | 213.80 | 217.80 | 208.40 | 210.20 | 210.20 | 9,800 |
| 2024-07-05 | 212.80 | 215.00 | 211.20 | 213.80 | 213.80 | 4,970 |
| 2024-07-04 | 216.40 | 216.40 | 211.20 | 213.60 | 213.60 | 12,260 |
| 2024-07-03 | 218.20 | 220.00 | 215.00 | 216.20 | 216.20 | 11,150 |
| 2024-07-02 | 215.00 | 220.00 | 214.80 | 216.40 | 216.40 | 12,120 |
| 2024-07-01 | 220.20 | 223.00 | 213.40 | 215.00 | 215.00 | 15,510 |
| 2024-06-28 | 216.80 | 222.00 | 216.80 | 220.00 | 220.00 | 10,030 |
| 2024-06-27 | 216.80 | 219.80 | 213.20 | 218.00 | 218.00 | 14,290 |
| 2024-06-26 | 216.80 | 223.00 | 216.40 | 216.80 | 216.80 | 15,050 |
| 2024-06-25 | 213.60 | 220.00 | 210.00 | 216.00 | 216.00 | 25,010 |
| 2024-06-24 | 210.80 | 215.60 | 210.20 | 211.60 | 211.60 | 7,920 |
| 2024-06-21 | 214.40 | 219.80 | 210.80 | 212.20 | 212.20 | 13,600 |
| 2024-06-20 | 212.40 | 220.60 | 205.60 | 216.00 | 216.00 | 43,010 |
| 2024-06-19 | 237.80 | 237.80 | 208.00 | 212.40 | 212.40 | 21,810 |
| 2024-06-18 | 229.20 | 229.20 | 222.20 | 225.00 | 225.00 | 13,450 |
| 2024-06-17 | 233.40 | 234.80 | 228.20 | 229.40 | 229.40 | 7,480 |
| 2024-06-14 | 233.80 | 236.00 | 226.20 | 233.20 | 233.20 | 16,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 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.