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
2023-04-07	166.20	177.80	164.00	165.20	149.37	102,010
2023-04-06	169.40	169.80	164.20	166.40	150.46	38,950
2023-04-05	170.00	193.40	158.20	167.00	151.00	721,060
2023-04-04	153.80	156.80	152.80	156.80	141.78	20,350
2023-04-03	155.80	156.00	151.20	153.40	138.70	30,820
2023-03-31	156.20	156.40	152.40	153.20	138.52	14,280
2023-03-30	156.80	156.80	152.20	155.20	140.33	15,600
2023-03-29	159.40	159.40	155.20	155.40	140.51	24,930
2023-03-28	152.00	165.00	151.80	157.00	141.96	193,030
2023-03-27	152.60	155.00	150.80	151.60	137.08	18,670
2023-03-24	151.20	152.80	149.00	150.80	136.35	20,270
2023-03-23	149.60	152.80	147.60	151.40	136.90	39,680
2023-03-22	148.20	151.80	147.00	148.00	133.82	12,060
2023-03-21	147.20	150.00	146.60	147.60	133.46	9,640
2023-03-20	146.00	149.80	144.80	147.20	133.10	16,860
2023-03-17	145.80	151.80	145.60	146.00	132.01	36,820
2023-03-16	146.00	149.40	144.20	146.00	132.01	8,110
2023-03-15	148.00	148.00	142.60	146.80	132.74	6,550
2023-03-14	147.60	148.20	146.20	147.20	133.10	7,160
2023-03-13	148.20	148.20	140.20	147.20	133.10	32,300
2023-03-10	148.40	149.80	146.20	148.20	134.00	17,910
2023-03-09	149.60	152.00	148.00	148.20	134.00	16,500
2023-03-07	150.80	150.80	147.00	149.80	135.45	18,850
2023-03-06	146.80	152.20	146.80	149.20	134.91	58,860
2023-03-03	147.80	151.80	144.00	146.60	132.56	115,580
2023-03-02	144.00	155.20	144.00	145.80	131.83	256,840
2023-03-01	145.60	145.60	142.20	144.60	130.75	15,660
2023-02-28	144.20	149.00	141.20	144.20	130.39	51,480
2023-02-27	143.80	144.80	137.00	142.40	128.76	22,050
2023-02-24	141.40	145.40	139.60	141.40	127.85	24,770
2023-02-22	143.40	144.60	140.60	143.00	129.30	11,670
2023-02-21	137.80	144.60	136.20	143.20	129.48	30,350
2023-02-20	140.60	140.60	135.20	137.80	124.60	25,530
2023-02-17	142.00	142.60	139.60	140.40	126.95	20,530
2023-02-16	142.40	142.60	139.40	140.40	126.95	24,970
2023-02-15	138.40	152.00	138.20	142.40	128.76	225,690
2023-02-14	141.40	143.00	138.80	140.40	126.95	16,970
2023-02-13	141.20	144.00	139.60	141.80	128.22	23,820
2023-02-10	143.80	163.40	139.00	141.40	127.85	432,240
2023-02-09	136.80	147.00	136.00	142.00	128.40	128,640
2023-02-08	135.60	138.20	135.60	136.60	123.51	12,910
2023-02-07	137.40	137.60	135.80	136.60	123.51	9,930
2023-02-06	136.80	138.00	128.60	137.20	124.06	39,630
2023-02-03	139.20	139.20	135.40	136.60	123.51	13,140
2023-02-02	137.00	145.80	135.60	138.20	124.96	131,670
2023-02-01	138.20	139.00	133.80	135.20	122.25	20,500
2023-01-31	133.80	138.40	133.20	136.60	123.51	46,770
2023-01-30	134.20	138.80	132.20	133.20	120.44	16,340
2023-01-27	135.20	137.20	133.40	134.40	121.52	21,380
2023-01-26	131.80	145.20	130.00	134.80	121.89	177,050
2023-01-25	133.80	134.40	129.60	131.80	119.17	19,990
2023-01-24	130.20	135.60	129.20	133.20	120.44	36,740
2023-01-23	130.80	131.80	130.00	131.00	118.45	5,650
2023-01-20	130.80	133.60	128.00	130.20	117.73	18,130
2023-01-19	131.20	131.20	126.40	129.60	117.18	15,070
2023-01-18	130.80	132.60	128.40	131.40	118.81	21,020
2023-01-17	135.00	136.00	126.00	132.00	119.35	55,600
2023-01-16	133.20	139.00	133.00	135.60	122.61	37,990
2023-01-13	135.00	139.00	133.40	135.00	122.07	23,950
2023-01-12	139.00	139.00	134.20	135.00	122.07	18,270

← NewerPage 16 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.