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
2023-07-05	179.00	179.00	169.20	171.20	171.20	50,660
2023-07-04	179.00	181.60	173.00	177.00	177.00	40,460
2023-07-03	177.20	189.00	175.40	180.80	180.80	69,710
2023-06-30	172.00	185.00	166.00	178.80	178.80	141,560
2023-06-29	171.40	180.00	165.60	170.00	170.00	124,080
2023-06-28	157.60	179.00	157.60	171.80	171.80	238,190
2023-06-27	159.60	162.40	155.00	158.40	158.40	17,090
2023-06-26	159.00	160.80	152.20	157.60	157.60	49,920
2023-06-23	159.60	181.00	158.20	158.20	158.20	317,920
2023-06-22	162.60	162.60	158.00	159.60	159.60	15,220
2023-06-21	157.80	161.00	157.80	161.00	161.00	15,230
2023-06-20	160.40	160.60	156.40	158.00	158.00	12,210
2023-06-19	158.60	160.00	158.00	158.80	158.80	9,910
2023-06-16	157.80	160.40	157.20	158.00	158.00	9,700
2023-06-15	157.00	158.80	155.20	157.80	157.80	13,430
2023-06-14	157.20	159.20	155.00	157.20	157.20	18,040
2023-06-13	154.60	160.00	154.60	156.60	156.60	17,360
2023-06-09	156.80	157.00	154.40	156.00	156.00	12,720
2023-06-08	157.60	157.60	152.20	155.60	155.60	14,110
2023-06-07	156.60	158.20	154.60	157.00	157.00	7,270
2023-06-06	156.60	159.60	153.00	155.60	155.60	16,620
2023-06-05	155.00	158.80	154.40	158.20	158.20	24,660
2023-06-02	154.20	157.40	153.40	156.00	156.00	14,780
2023-06-01	151.80	160.00	151.80	155.00	155.00	35,440
2023-05-31	151.40	157.60	149.80	151.60	151.60	31,380
2023-05-30	149.40	152.40	146.60	150.00	150.00	21,880
2023-05-29	151.00	152.20	146.20	149.40	149.40	50,690
2023-05-26	155.60	155.60	150.80	150.80	150.80	24,640
2023-05-25	156.80	157.40	150.20	153.00	153.00	33,860
2023-05-24	158.00	158.40	154.00	156.00	156.00	24,150
2023-05-23	161.60	161.60	153.00	157.20	157.20	51,730
2023-05-22	165.00	166.80	156.20	161.80	146.30	203,390
2023-05-19	184.20	188.60	175.00	180.40	163.12	175,130
2023-05-18	186.80	189.00	183.00	184.80	167.10	87,540
2023-05-17	186.80	187.00	182.00	185.00	167.28	57,170
2023-05-16	181.80	184.40	179.00	183.40	165.83	63,560
2023-05-15	182.80	183.60	178.00	180.00	162.76	53,090
2023-05-12	180.00	185.00	175.40	182.20	164.75	107,740
2023-05-11	180.00	184.80	175.60	178.80	161.67	76,080
2023-05-10	178.00	181.80	175.00	179.60	162.39	47,800
2023-05-08	172.60	182.00	171.00	174.80	158.05	46,570
2023-05-05	167.40	172.80	167.40	171.00	154.62	19,560
2023-05-04	168.00	169.80	163.80	169.40	153.17	17,320
2023-05-03	176.00	176.00	162.40	170.60	154.26	31,370
2023-05-02	175.40	179.80	170.00	173.00	156.43	44,460
2023-04-28	179.80	180.60	173.20	173.20	156.61	36,810
2023-04-27	181.80	181.80	177.00	177.80	160.77	39,340
2023-04-26	175.80	180.20	173.80	178.00	160.95	80,980
2023-04-25	175.20	175.60	173.60	174.60	157.87	18,420
2023-04-24	172.00	175.00	172.00	174.00	157.33	14,950
2023-04-21	172.80	175.80	172.00	172.00	155.52	14,300
2023-04-20	173.60	173.60	170.20	172.00	155.52	14,310
2023-04-19	175.80	176.00	170.00	173.40	156.79	31,270
2023-04-18	164.00	176.80	164.00	175.00	158.24	118,220
2023-04-17	183.00	185.00	170.20	172.00	155.52	339,820
2023-04-14	174.60	174.60	165.00	170.20	153.90	26,310
2023-04-13	170.80	174.80	170.80	172.40	155.88	24,960
2023-04-12	171.40	178.20	169.00	172.40	155.88	22,700
2023-04-11	179.60	179.60	166.00	171.80	155.34	63,760
2023-04-10	168.60	184.00	166.80	177.00	160.04	323,740

← NewerPage 15 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.