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
2023-12-20	195.00	197.00	192.00	195.20	195.20	14,120
2023-12-19	189.40	196.80	186.60	191.80	191.80	24,220
2023-12-18	184.00	190.80	183.20	188.00	188.00	17,920
2023-12-15	180.20	185.80	176.00	184.00	184.00	16,650
2023-12-14	182.80	183.00	180.20	181.00	181.00	3,220
2023-12-13	177.60	184.80	175.40	180.60	180.60	11,030
2023-12-12	180.00	180.00	172.00	176.60	176.60	6,520
2023-12-11	180.00	184.00	172.40	175.80	175.80	11,610
2023-12-08	174.80	186.00	174.00	179.60	179.60	21,210
2023-12-07	176.40	177.80	171.00	176.60	176.60	12,100
2023-12-06	182.00	184.00	174.40	176.40	176.40	22,660
2023-12-05	182.20	182.40	171.60	180.00	180.00	24,600
2023-12-04	190.00	190.40	181.00	182.40	182.40	19,550
2023-12-01	194.00	195.20	187.00	188.80	188.80	15,170
2023-11-30	201.20	201.20	191.40	192.80	192.80	14,660
2023-11-29	195.00	217.40	191.20	200.80	200.80	57,910
2023-11-28	190.80	200.00	186.20	197.80	197.80	33,430
2023-11-27	198.40	198.40	185.20	186.40	186.40	17,140
2023-11-24	204.60	204.60	195.40	197.60	197.60	11,050
2023-11-23	208.80	208.80	201.00	202.60	202.60	6,510
2023-11-22	206.20	212.80	205.00	208.00	208.00	9,480
2023-11-21	203.60	207.40	201.00	206.20	206.20	15,340
2023-11-20	209.20	209.20	203.00	205.40	205.40	12,080
2023-11-17	213.80	214.60	202.20	207.20	207.20	15,330
2023-11-16	209.60	224.00	207.80	212.60	212.60	75,010
2023-11-15	197.00	210.00	193.60	209.80	209.80	44,190
2023-11-14	216.20	216.20	193.80	197.00	197.00	40,820
2023-11-13	228.00	229.20	214.00	215.60	215.60	32,140
2023-11-10	239.20	239.20	222.60	228.00	228.00	29,170
2023-11-09	242.60	242.60	236.00	238.00	238.00	5,070
2023-11-08	242.80	246.00	240.60	242.00	242.00	9,430
2023-11-07	241.40	247.00	240.20	241.40	241.40	7,550
2023-11-06	242.20	244.20	236.00	242.40	242.40	24,640
2023-11-03	242.80	243.80	240.00	240.00	240.00	8,160
2023-11-02	244.00	250.80	241.40	241.60	241.60	36,520
2023-11-01	241.60	244.00	240.80	243.40	243.40	7,340
2023-10-31	248.00	251.60	240.20	242.20	242.20	53,610
2023-10-30	252.20	252.60	242.60	248.60	248.60	17,770
2023-10-27	256.20	260.80	249.00	252.20	252.20	31,390
2023-10-26	260.40	263.80	256.20	256.20	256.20	17,910
2023-10-25	258.40	263.80	256.20	259.60	259.60	24,780
2023-10-24	257.60	258.00	256.40	257.20	257.20	4,330
2023-10-23	256.80	260.40	256.20	257.60	257.60	7,570
2023-10-20	262.40	262.40	256.00	256.20	256.20	12,040
2023-10-19	258.00	276.80	258.00	260.60	260.60	99,980
2023-10-18	262.00	262.80	257.00	258.00	258.00	14,860
2023-10-17	259.40	263.60	256.40	261.80	261.80	26,690
2023-10-16	259.40	259.40	250.20	259.00	259.00	16,180
2023-10-13	258.20	264.40	256.00	258.60	258.60	18,340
2023-10-12	260.00	261.60	254.00	257.20	257.20	23,360
2023-10-11	266.40	269.60	264.20	265.20	265.20	8,500
2023-10-10	266.20	275.80	265.20	266.20	266.20	29,870
2023-10-09	263.00	276.60	257.80	266.20	266.20	91,150
2023-10-06	255.20	278.80	241.20	268.60	268.60	69,870
2023-10-05	254.60	270.80	247.20	253.60	253.60	63,320
2023-10-04	254.60	265.00	251.60	252.80	252.80	41,750
2023-10-03	263.60	263.60	249.00	252.40	252.40	27,650
2023-10-02	260.20	269.80	260.20	262.00	262.00	37,680
2023-09-29	266.40	268.00	258.00	259.00	259.00	14,680
2023-09-28	269.00	271.20	257.20	265.80	265.80	50,050

← NewerPage 13 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.