Public Joint Stock Company Perm Energy Supplying Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	228.20	233.40	225.00	225.80	225.80	11,400
2024-03-18	235.20	235.20	226.60	229.40	229.40	20,660
2024-03-15	228.60	240.00	226.00	228.20	228.20	103,610
2024-03-14	223.20	246.00	222.40	226.00	226.00	222,150
2024-03-13	226.00	229.00	222.80	224.60	224.60	21,350
2024-03-12	217.60	226.80	217.20	226.00	226.00	33,360
2024-03-11	219.60	219.60	216.80	217.20	217.20	8,550
2024-03-07	217.20	219.20	217.00	217.60	217.60	3,480
2024-03-06	218.20	219.60	216.20	216.80	216.80	7,200
2024-03-05	216.00	219.80	214.40	218.00	218.00	11,290
2024-03-04	216.00	217.60	214.80	215.80	215.80	8,190
2024-03-01	221.20	224.00	213.80	216.60	216.60	19,430
2024-02-29	217.40	222.00	215.80	218.40	218.40	9,530
2024-02-28	220.60	223.00	214.20	217.40	217.40	16,070
2024-02-27	222.40	225.40	218.20	220.20	220.20	15,520
2024-02-26	214.20	230.00	214.20	223.00	223.00	39,680
2024-02-22	210.20	214.40	205.20	214.20	214.20	7,130
2024-02-21	220.40	220.60	207.20	212.80	212.80	34,240
2024-02-20	227.40	227.80	217.40	222.60	222.60	47,280
2024-02-19	226.80	233.00	223.00	226.40	226.40	22,470
2024-02-16	230.00	230.00	222.20	226.00	226.00	22,680
2024-02-15	230.60	232.60	227.40	228.40	228.40	11,050
2024-02-14	230.80	235.60	230.20	230.80	230.80	27,870
2024-02-13	224.80	236.00	219.80	230.20	230.20	67,110
2024-02-12	229.80	231.00	220.20	224.80	224.80	27,990
2024-02-09	233.40	234.20	221.20	227.80	227.80	49,290
2024-02-08	239.00	242.60	231.40	233.40	233.40	28,850
2024-02-07	238.00	253.60	234.80	239.00	239.00	167,910
2024-02-06	235.00	238.00	233.40	234.80	234.80	7,550
2024-02-05	234.00	238.00	231.80	234.80	234.80	12,150
2024-02-02	231.20	235.00	231.00	232.80	232.80	17,050
2024-02-01	233.20	236.40	231.20	231.20	231.20	11,280
2024-01-31	232.60	238.00	232.20	233.00	233.00	17,620
2024-01-30	235.00	238.00	232.80	234.00	234.00	20,110
2024-01-29	236.40	238.00	231.40	234.80	234.80	39,090
2024-01-26	225.80	238.00	225.80	232.40	232.40	85,990
2024-01-25	232.80	236.80	220.80	229.00	229.00	43,320
2024-01-24	225.60	234.60	225.20	227.80	227.80	32,450
2024-01-23	221.80	226.00	220.40	225.40	225.40	19,330
2024-01-22	218.60	226.00	207.20	221.80	221.80	97,800
2024-01-19	220.20	220.40	216.20	218.60	218.60	5,930
2024-01-18	219.20	222.40	219.20	220.00	220.00	8,150
2024-01-17	218.20	225.00	215.40	220.60	220.60	17,970
2024-01-16	221.60	222.40	216.20	219.00	219.00	11,470
2024-01-15	219.00	224.00	218.00	221.00	221.00	16,070
2024-01-12	216.00	224.40	215.40	219.00	219.00	47,880
2024-01-11	219.80	221.00	211.20	217.20	217.20	38,190
2024-01-10	223.20	226.00	217.60	220.00	220.00	21,880
2024-01-09	221.60	231.00	215.80	224.00	224.00	36,780
2024-01-08	218.00	224.00	217.00	221.60	221.60	34,400
2024-01-05	206.40	226.20	206.40	216.80	216.80	98,740
2024-01-04	203.20	215.00	203.20	209.00	209.00	26,860
2024-01-03	195.20	210.80	191.40	204.60	204.60	91,600
2023-12-29	192.20	203.00	183.00	193.80	193.80	37,020
2023-12-28	198.80	200.00	183.80	193.20	193.20	72,660
2023-12-27	198.60	205.00	197.80	198.80	198.80	15,470
2023-12-26	197.00	207.60	193.40	198.40	198.40	54,870
2023-12-25	193.00	203.00	193.00	197.00	197.00	31,980
2023-12-22	192.00	201.20	190.20	192.60	192.60	34,920
2023-12-21	195.80	200.00	189.00	192.80	192.80	25,530

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.