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
2022-07-26	116.60	117.20	115.80	117.00	105.79	2,660
2022-07-25	115.80	116.60	115.40	116.40	105.25	1,630
2022-07-22	116.20	116.20	114.40	115.60	104.53	2,390
2022-07-21	116.40	116.40	114.40	114.60	103.62	2,450
2022-07-20	115.00	116.20	115.00	115.80	104.71	2,240
2022-07-19	116.00	117.00	114.40	114.60	103.62	3,770
2022-07-18	117.60	117.80	115.80	116.20	105.07	2,380
2022-07-15	116.80	118.00	115.80	117.20	105.97	3,660
2022-07-14	116.00	118.60	115.80	116.40	105.25	2,000
2022-07-13	118.80	118.80	115.20	116.60	105.43	3,110
2022-07-12	119.00	119.00	115.00	116.20	105.07	13,720
2022-07-11	119.60	119.60	116.00	116.40	105.25	3,900
2022-07-08	117.20	119.60	117.00	119.60	108.14	3,890
2022-07-07	118.60	118.60	116.80	117.40	106.15	2,420
2022-07-06	118.80	118.80	117.20	117.60	106.33	1,830
2022-07-05	117.40	118.00	116.80	117.80	106.52	2,940
2022-07-04	116.80	118.00	116.40	118.00	106.70	1,520
2022-07-01	119.60	119.60	114.60	117.20	105.97	3,150
2022-06-30	118.80	119.80	115.00	116.80	105.61	8,120
2022-06-29	119.40	120.60	118.20	119.00	107.60	3,400
2022-06-28	120.60	120.60	119.00	119.60	108.14	2,420
2022-06-27	119.20	121.60	117.40	121.60	109.95	3,590
2022-06-24	118.20	119.00	117.00	118.60	107.24	2,130
2022-06-23	121.60	121.60	117.00	119.00	107.60	3,320
2022-06-22	116.60	122.80	116.60	119.80	108.32	7,720
2022-06-21	120.20	120.80	114.20	118.60	107.24	6,490
2022-06-20	120.80	121.40	119.00	120.40	108.87	2,910
2022-06-17	120.40	120.80	116.60	120.20	108.69	3,030
2022-06-16	115.20	120.20	115.00	119.40	107.96	9,610
2022-06-15	119.40	119.60	115.60	117.60	106.33	5,220
2022-06-14	117.60	119.40	116.00	117.80	106.52	4,170
2022-06-10	116.80	119.40	116.00	116.20	105.07	3,880
2022-06-09	120.20	120.20	116.00	116.80	105.61	2,860
2022-06-08	120.00	121.00	117.20	118.20	106.88	5,630
2022-06-07	125.40	125.40	117.20	120.00	108.50	21,470
2022-06-06	112.80	128.00	111.20	125.60	113.57	37,870
2022-06-03	118.00	118.20	111.00	112.80	101.99	21,550
2022-06-02	121.00	121.20	116.00	117.20	105.97	5,310
2022-06-01	117.80	121.00	117.60	120.60	109.05	4,790
2022-05-31	120.20	122.40	117.20	119.60	108.14	6,310
2022-05-30	121.00	122.40	120.20	121.60	109.95	6,640
2022-05-27	119.00	122.60	119.00	120.00	108.50	9,530
2022-05-26	121.40	123.60	116.80	121.20	109.59	10,730
2022-05-25	120.40	121.80	115.00	121.40	109.77	24,250
2022-05-24	123.80	126.00	113.00	119.80	108.32	36,520
2022-05-23	130.80	131.00	122.80	124.80	112.84	42,910
2022-05-20	140.40	140.40	132.00	133.00	120.26	30,600
2022-05-19	145.80	150.60	137.60	140.60	127.13	78,790
2022-05-18	173.00	175.00	161.00	162.00	133.82	94,570
2022-05-17	170.60	175.00	169.00	171.80	141.92	62,980
2022-05-16	169.00	171.40	167.00	168.40	139.11	39,940
2022-05-13	168.60	169.00	163.80	167.60	138.45	18,900
2022-05-12	166.20	170.20	161.20	164.20	135.64	20,790
2022-05-11	166.00	171.40	164.40	166.00	137.13	42,080
2022-05-06	168.00	169.80	160.00	165.80	136.96	17,560
2022-05-05	160.60	168.40	154.00	166.60	137.62	44,140
2022-05-04	145.80	162.80	145.80	158.00	130.52	91,030
2022-04-29	144.60	147.00	140.80	145.00	119.78	14,940
2022-04-28	141.40	144.00	140.00	142.60	117.80	19,430
2022-04-27	144.00	145.60	140.00	142.60	117.80	17,970

← NewerPage 19 of 22 · 1,273 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.