Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 222.40 | 235.00 | 218.80 | 234.60 | 234.60 | 21,500 |
| 2024-06-11 | 244.00 | 246.80 | 229.20 | 232.20 | 232.20 | 23,090 |
| 2024-06-10 | 249.80 | 260.00 | 242.00 | 244.00 | 244.00 | 56,380 |
| 2024-06-07 | 248.60 | 259.60 | 244.20 | 251.00 | 251.00 | 18,780 |
| 2024-06-06 | 243.00 | 249.80 | 237.80 | 246.80 | 246.80 | 20,880 |
| 2024-06-05 | 237.60 | 243.80 | 236.40 | 243.20 | 243.20 | 28,900 |
| 2024-06-04 | 229.80 | 238.40 | 228.80 | 237.60 | 237.60 | 24,480 |
| 2024-06-03 | 224.20 | 237.40 | 222.40 | 229.80 | 229.80 | 40,820 |
| 2024-05-31 | 243.80 | 243.80 | 228.40 | 232.60 | 232.60 | 45,260 |
| 2024-05-30 | 246.40 | 258.00 | 243.00 | 243.20 | 243.20 | 28,970 |
| 2024-05-29 | 257.20 | 257.20 | 242.00 | 246.40 | 246.40 | 48,740 |
| 2024-05-28 | 255.20 | 278.00 | 251.20 | 257.00 | 257.00 | 76,760 |
| 2024-05-27 | 262.80 | 269.40 | 239.60 | 253.20 | 253.20 | 132,810 |
| 2024-05-24 | 290.20 | 295.80 | 262.00 | 263.00 | 263.00 | 197,590 |
| 2024-05-23 | 314.80 | 326.00 | 304.40 | 322.40 | 322.40 | 315,350 |
| 2024-05-22 | 310.00 | 327.80 | 303.20 | 326.40 | 326.40 | 173,810 |
| 2024-05-21 | 321.60 | 329.40 | 304.00 | 310.00 | 310.00 | 77,730 |
| 2024-05-20 | 323.20 | 335.00 | 313.00 | 319.00 | 319.00 | 91,670 |
| 2024-05-17 | 331.00 | 331.00 | 320.00 | 320.00 | 320.00 | 43,920 |
| 2024-05-16 | 341.20 | 341.20 | 326.40 | 328.60 | 328.60 | 48,870 |
| 2024-05-15 | 329.80 | 341.80 | 322.20 | 330.80 | 330.80 | 63,380 |
| 2024-05-14 | 338.00 | 338.00 | 318.60 | 329.60 | 329.60 | 156,590 |
| 2024-05-13 | 352.00 | 352.00 | 333.00 | 336.20 | 336.20 | 145,950 |
| 2024-05-10 | 333.60 | 356.80 | 333.60 | 346.80 | 346.80 | 214,410 |
| 2024-05-08 | 318.80 | 360.00 | 316.20 | 332.00 | 332.00 | 666,140 |
| 2024-05-07 | 312.00 | 322.00 | 308.40 | 313.60 | 313.60 | 146,790 |
| 2024-05-06 | 301.00 | 315.80 | 299.40 | 309.00 | 309.00 | 150,210 |
| 2024-05-03 | 293.00 | 300.60 | 292.80 | 299.00 | 299.00 | 69,250 |
| 2024-05-02 | 290.60 | 299.00 | 285.20 | 292.80 | 292.80 | 62,470 |
| 2024-04-30 | 293.00 | 294.00 | 285.20 | 292.80 | 292.80 | 24,590 |
| 2024-04-29 | 297.00 | 298.00 | 292.00 | 293.80 | 293.80 | 37,760 |
| 2024-04-27 | 289.80 | 293.60 | 284.20 | 290.20 | 290.20 | 26,010 |
| 2024-04-26 | 287.80 | 292.00 | 284.00 | 288.80 | 288.80 | 34,560 |
| 2024-04-25 | 282.80 | 292.00 | 279.00 | 286.40 | 286.40 | 83,700 |
| 2024-04-24 | 278.40 | 283.00 | 274.00 | 282.00 | 282.00 | 33,860 |
| 2024-04-23 | 282.80 | 283.40 | 272.40 | 278.40 | 278.40 | 51,770 |
| 2024-04-22 | 275.00 | 285.80 | 273.00 | 280.80 | 280.80 | 94,110 |
| 2024-04-19 | 261.40 | 280.00 | 258.00 | 271.80 | 271.80 | 215,610 |
| 2024-04-18 | 271.00 | 275.80 | 259.00 | 261.20 | 261.20 | 78,590 |
| 2024-04-17 | 287.20 | 297.20 | 266.40 | 269.20 | 269.20 | 256,160 |
| 2024-04-16 | 263.80 | 292.00 | 261.40 | 284.40 | 284.40 | 375,310 |
| 2024-04-15 | 260.40 | 273.00 | 259.60 | 260.80 | 260.80 | 36,550 |
| 2024-04-12 | 251.00 | 275.00 | 249.00 | 260.00 | 260.00 | 168,780 |
| 2024-04-11 | 246.60 | 250.60 | 242.80 | 248.40 | 248.40 | 23,540 |
| 2024-04-10 | 244.40 | 253.40 | 239.40 | 245.40 | 245.40 | 41,240 |
| 2024-04-09 | 244.60 | 251.00 | 241.60 | 243.40 | 243.40 | 37,140 |
| 2024-04-08 | 241.60 | 255.80 | 240.60 | 242.00 | 242.00 | 105,750 |
| 2024-04-05 | 246.60 | 247.20 | 239.40 | 242.20 | 242.20 | 12,900 |
| 2024-04-04 | 249.00 | 250.00 | 241.20 | 246.60 | 246.60 | 33,830 |
| 2024-04-03 | 248.00 | 249.60 | 239.20 | 246.80 | 246.80 | 43,670 |
| 2024-04-02 | 236.60 | 248.00 | 234.40 | 248.00 | 248.00 | 87,940 |
| 2024-04-01 | 237.20 | 244.80 | 230.00 | 234.40 | 234.40 | 45,690 |
| 2024-03-29 | 230.20 | 243.00 | 226.40 | 235.80 | 235.80 | 96,320 |
| 2024-03-28 | 229.40 | 231.00 | 225.40 | 228.20 | 228.20 | 6,620 |
| 2024-03-27 | 226.80 | 232.00 | 226.20 | 227.60 | 227.60 | 10,020 |
| 2024-03-26 | 226.80 | 229.60 | 222.40 | 227.00 | 227.00 | 12,420 |
| 2024-03-25 | 224.80 | 235.00 | 221.80 | 224.40 | 224.40 | 23,400 |
| 2024-03-22 | 229.80 | 230.00 | 220.20 | 225.20 | 225.20 | 21,190 |
| 2024-03-21 | 219.40 | 223.20 | 214.40 | 221.20 | 221.20 | 24,450 |
| 2024-03-20 | 225.40 | 228.80 | 212.00 | 219.20 | 219.20 | 29,710 |
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.