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
2023-09-27	270.00	273.40	264.80	270.00	270.00	28,860
2023-09-26	262.80	285.00	262.80	270.80	270.80	202,730
2023-09-25	244.60	276.80	240.00	262.40	262.40	158,990
2023-09-22	230.20	244.80	228.20	240.40	240.40	21,550
2023-09-21	246.00	252.00	234.00	236.00	236.00	22,500
2023-09-20	257.60	257.60	232.20	247.80	247.80	42,210
2023-09-19	270.00	274.80	251.00	257.60	257.60	58,520
2023-09-18	269.00	299.80	268.20	272.20	272.20	307,350
2023-09-15	256.00	278.00	241.80	272.60	272.60	95,830
2023-09-14	288.20	288.20	212.00	256.80	256.80	120,150
2023-09-13	305.20	306.00	275.00	288.20	288.20	87,670
2023-09-12	300.80	319.40	296.80	304.00	304.00	351,920
2023-09-11	277.60	310.00	272.00	297.20	297.20	209,670
2023-09-08	287.80	296.00	266.00	276.00	276.00	73,570
2023-09-07	314.00	314.00	278.80	288.40	288.40	165,960
2023-09-06	291.00	347.00	287.00	301.80	301.80	817,140
2023-09-05	278.60	314.40	268.20	286.00	286.00	497,040
2023-09-04	254.80	342.40	251.00	279.60	279.60	1,459,760
2023-09-01	254.80	254.80	250.80	254.00	254.00	26,510
2023-08-31	252.80	254.80	249.00	251.40	251.40	24,920
2023-08-30	251.20	262.80	249.40	252.80	252.80	89,410
2023-08-29	256.00	256.00	244.00	251.60	251.60	83,860
2023-08-28	253.00	263.60	248.40	257.00	257.00	151,320
2023-08-25	242.20	253.40	240.00	251.00	251.00	101,580
2023-08-24	244.60	251.00	242.00	242.00	242.00	15,980
2023-08-23	250.40	250.80	241.00	244.80	244.80	24,680
2023-08-22	251.40	259.40	246.60	247.20	247.20	52,680
2023-08-21	234.00	256.60	234.00	251.40	251.40	133,360
2023-08-18	238.80	239.60	230.40	233.00	233.00	14,990
2023-08-17	231.20	242.80	227.00	236.40	236.40	53,740
2023-08-16	246.20	257.20	221.60	234.80	234.80	85,910
2023-08-15	248.60	257.40	230.20	246.20	246.20	92,430
2023-08-14	260.00	260.00	246.00	249.00	249.00	55,570
2023-08-11	255.20	258.80	243.20	253.60	253.60	71,220
2023-08-10	282.00	288.80	240.40	255.20	255.20	201,730
2023-08-09	268.00	290.00	258.40	277.60	277.60	272,830
2023-08-08	270.20	282.00	258.00	268.00	268.00	105,380
2023-08-07	235.00	312.60	230.00	278.00	278.00	1,046,890
2023-08-04	241.20	260.60	228.20	235.00	235.00	201,250
2023-08-03	200.60	279.80	198.80	246.00	246.00	306,070
2023-08-02	200.80	201.60	194.00	200.00	200.00	31,820
2023-08-01	203.60	203.60	194.20	199.40	199.40	41,650
2023-07-31	200.60	205.00	197.40	200.40	200.40	32,360
2023-07-28	200.60	208.00	191.60	198.00	198.00	46,870
2023-07-27	193.80	204.80	191.80	197.80	197.80	47,840
2023-07-26	186.00	193.40	184.60	192.40	192.40	47,190
2023-07-25	185.20	188.00	182.40	186.40	186.40	42,580
2023-07-24	182.40	193.00	181.40	186.80	186.80	37,190
2023-07-21	179.20	183.60	179.20	182.80	182.80	25,060
2023-07-20	184.80	184.80	177.00	180.00	180.00	41,500
2023-07-19	175.40	206.80	175.20	183.00	183.00	314,690
2023-07-18	172.40	186.20	171.00	175.00	175.00	98,260
2023-07-17	172.00	173.80	169.20	172.20	172.20	22,230
2023-07-14	172.20	173.00	171.80	172.40	172.40	6,660
2023-07-13	173.40	173.40	172.00	172.60	172.60	4,780
2023-07-12	173.60	173.60	172.20	173.40	173.40	8,340
2023-07-11	173.60	173.60	171.40	173.40	173.40	4,450
2023-07-10	173.60	173.60	170.60	172.20	172.20	14,240
2023-07-07	170.00	172.80	170.00	172.20	172.20	10,730
2023-07-06	173.40	173.80	169.00	170.00	170.00	10,650

← NewerPage 14 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.