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
2022-10-18	108.80	112.60	108.00	110.60	100.00	8,690
2022-10-17	108.60	108.60	107.40	108.20	97.835	3,490
2022-10-14	107.60	107.80	106.80	107.80	97.473	2,310
2022-10-13	106.80	107.60	106.20	107.00	96.750	2,130
2022-10-12	107.60	107.60	106.20	107.40	97.111	1,700
2022-10-11	106.60	107.60	106.40	107.00	96.750	5,570
2022-10-10	106.80	107.00	105.00	106.40	96.207	5,300
2022-10-07	106.00	107.40	106.00	107.00	96.750	2,610
2022-10-06	107.00	107.40	106.20	107.20	96.931	5,770
2022-10-05	107.60	108.80	106.20	107.80	97.473	5,510
2022-10-04	110.00	110.60	108.20	108.80	98.377	5,530
2022-10-03	108.00	109.80	105.40	109.60	99.101	6,620
2022-09-30	107.60	107.60	104.00	106.80	96.569	9,250
2022-09-29	110.60	110.80	105.00	106.20	96.026	9,790
2022-09-28	108.60	111.00	108.60	110.20	99.643	2,600
2022-09-27	108.60	112.00	107.80	110.00	99.462	2,720
2022-09-26	110.00	114.00	104.00	108.60	98.196	8,730
2022-09-23	116.20	116.20	111.00	112.40	101.63	5,030
2022-09-22	115.00	116.60	114.80	116.40	105.25	4,110
2022-09-21	111.40	115.80	109.40	113.00	102.17	17,950
2022-09-20	117.60	119.00	114.00	116.80	105.61	22,560
2022-09-19	120.00	120.00	117.80	118.20	106.88	5,550
2022-09-16	118.00	118.60	117.60	117.60	106.33	6,100
2022-09-15	118.40	118.40	117.60	118.40	107.06	3,210
2022-09-14	119.20	119.20	116.80	118.00	106.70	4,130
2022-09-13	118.20	118.60	117.60	118.20	106.88	6,030
2022-09-12	118.80	119.40	117.80	118.20	106.88	16,840
2022-09-09	118.60	118.60	117.80	118.20	106.88	2,960
2022-09-08	118.80	118.80	117.80	118.00	106.70	3,470
2022-09-07	118.20	119.80	117.60	117.80	106.52	7,230
2022-09-06	119.40	119.40	117.40	118.00	106.70	11,670
2022-09-05	117.40	118.60	117.40	118.40	107.06	5,950
2022-09-02	118.80	119.00	117.40	117.80	106.52	4,870
2022-09-01	119.20	119.20	117.20	118.40	107.06	9,570
2022-08-31	117.20	119.00	117.20	118.60	107.24	5,440
2022-08-30	118.00	119.40	117.40	118.20	106.88	6,820
2022-08-29	119.40	124.20	117.80	117.80	106.52	66,660
2022-08-26	118.20	118.60	117.60	118.40	107.06	3,840
2022-08-25	118.80	120.00	117.80	118.20	106.88	1,690
2022-08-24	119.60	119.80	117.60	118.60	107.24	5,620
2022-08-23	118.80	118.80	117.60	117.80	106.52	2,240
2022-08-22	119.40	119.40	117.00	118.20	106.88	2,350
2022-08-19	119.20	119.20	117.00	118.00	106.70	3,170
2022-08-18	118.80	121.00	116.00	117.20	105.97	7,070
2022-08-17	117.40	121.60	117.40	118.00	106.70	11,670
2022-08-16	117.20	117.80	116.40	117.00	105.79	4,680
2022-08-15	118.80	118.80	116.80	117.20	105.97	2,660
2022-08-12	117.00	119.00	116.40	117.20	105.97	2,500
2022-08-11	116.60	117.40	116.00	117.00	105.79	5,340
2022-08-10	117.00	117.40	116.00	117.20	105.97	4,990
2022-08-09	117.00	117.40	116.60	117.00	105.79	1,930
2022-08-08	116.80	118.40	116.00	117.00	105.79	5,190
2022-08-05	119.40	119.40	116.40	116.80	105.61	6,100
2022-08-04	118.00	119.80	116.40	118.80	107.42	6,460
2022-08-03	120.00	120.00	117.60	117.60	106.33	1,870
2022-08-02	118.60	118.60	117.00	117.80	106.52	1,710
2022-08-01	122.00	122.00	117.20	118.60	107.24	5,360
2022-07-29	123.60	132.00	118.40	119.00	107.60	41,200
2022-07-28	116.20	117.80	115.80	116.80	105.61	2,000
2022-07-27	117.00	120.00	115.40	117.60	106.33	4,380

← NewerPage 18 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.