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
2023-01-12	139.00	139.00	134.20	135.00	122.07	18,270
2023-01-11	134.60	141.20	132.00	137.20	124.06	102,460
2023-01-10	130.80	142.20	129.00	134.00	121.16	160,870
2023-01-09	129.20	135.00	129.20	130.80	118.27	48,730
2023-01-06	140.00	149.20	126.00	129.80	117.37	232,510
2023-01-05	124.60	166.00	124.60	142.60	128.94	928,670
2023-01-04	122.20	123.80	122.00	123.00	111.22	2,790
2023-01-03	121.60	123.60	119.40	123.20	111.40	6,410
2022-12-30	120.80	120.80	118.20	120.60	109.05	5,660
2022-12-29	117.20	122.00	116.40	120.00	108.50	14,460
2022-12-28	116.60	117.40	115.20	117.20	105.97	3,430
2022-12-27	116.00	116.60	115.20	116.60	105.43	1,680
2022-12-26	116.40	117.00	112.60	116.40	105.25	7,840
2022-12-23	116.40	117.60	116.40	116.80	105.61	3,540
2022-12-22	116.20	117.60	116.20	117.00	105.79	3,980
2022-12-21	115.60	116.80	115.60	116.20	105.07	1,590
2022-12-20	115.20	116.60	114.80	116.20	105.07	4,490
2022-12-19	115.60	115.60	114.40	115.00	103.98	3,220
2022-12-16	116.00	116.00	113.20	116.00	104.89	5,970
2022-12-15	116.40	116.60	115.00	115.60	104.53	3,330
2022-12-14	117.00	117.00	115.40	116.80	105.61	3,290
2022-12-13	115.00	116.20	114.40	115.80	104.71	1,930
2022-12-12	116.20	117.00	114.60	115.20	104.16	2,910
2022-12-09	115.40	116.40	114.80	116.20	105.07	1,710
2022-12-08	116.80	118.40	114.00	115.60	104.53	7,710
2022-12-07	115.80	116.60	115.80	116.60	105.43	1,770
2022-12-06	118.00	118.20	115.80	116.60	105.43	3,860
2022-12-05	117.00	117.80	116.20	117.80	106.52	2,200
2022-12-02	117.40	118.00	117.00	117.20	105.97	1,600
2022-12-01	117.80	119.40	116.80	117.40	106.15	6,960
2022-11-30	117.00	117.60	116.80	117.20	105.97	2,920
2022-11-29	116.40	118.20	116.40	117.60	106.33	4,080
2022-11-28	117.00	118.60	116.00	116.80	105.61	17,070
2022-11-25	116.00	120.80	116.00	118.00	106.70	5,100
2022-11-24	118.20	118.20	116.00	116.40	105.25	8,160
2022-11-23	119.80	119.80	117.00	118.00	106.70	1,660
2022-11-22	120.60	120.60	117.20	118.40	107.06	4,590
2022-11-21	120.80	120.80	118.60	118.60	107.24	1,420
2022-11-18	120.20	120.40	119.40	119.60	108.14	1,120
2022-11-17	119.20	120.80	118.60	119.60	108.14	1,450
2022-11-16	120.00	120.80	118.40	119.40	107.96	5,260
2022-11-15	122.00	122.00	118.80	120.60	109.05	2,320
2022-11-14	120.20	122.60	118.40	119.40	107.96	5,840
2022-11-11	121.60	121.60	120.00	120.60	109.05	1,100
2022-11-10	115.00	121.20	115.00	121.00	109.41	3,480
2022-11-09	122.60	122.60	119.60	120.40	108.87	1,010
2022-11-08	121.80	121.80	118.20	120.00	108.50	3,500
2022-11-07	122.20	122.20	119.40	121.00	109.41	1,670
2022-11-03	118.80	121.60	118.60	119.80	108.32	4,100
2022-11-02	121.80	124.00	118.80	121.20	109.59	5,700
2022-11-01	123.40	123.40	120.40	122.00	110.31	4,840
2022-10-31	122.80	132.20	120.80	121.80	110.13	44,580
2022-10-28	121.00	121.00	118.80	120.00	108.50	2,080
2022-10-27	119.60	122.00	118.40	119.80	108.32	11,590
2022-10-26	116.80	120.20	116.00	119.60	108.14	15,170
2022-10-25	116.80	117.80	115.00	117.00	105.79	13,490
2022-10-24	113.80	117.60	113.80	116.00	104.89	4,670
2022-10-21	113.40	120.00	111.60	113.60	102.72	8,860
2022-10-20	109.80	113.40	109.80	112.80	101.99	2,950
2022-10-19	109.40	110.00	107.00	108.80	98.377	3,080

← NewerPage 17 of 22 · 1,270 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.