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
2026-07-27	435.60	455.00	431.00	449.60	449.60	19,330
2026-07-24	430.60	440.00	409.20	436.00	436.00	18,260
2026-07-23	418.60	465.00	416.40	431.80	431.80	42,500
2026-07-22	416.20	418.80	410.00	415.00	415.00	5,830
2026-07-21	386.20	421.00	386.20	409.60	409.60	14,480
2026-07-20	363.00	390.00	360.80	383.00	383.00	11,860
2026-07-17	354.20	361.80	353.80	358.80	358.80	6,470
2026-07-16	388.80	389.20	357.20	360.60	360.60	10,520
2026-07-15	388.60	392.20	380.80	381.40	381.40	3,730
2026-07-14	386.00	389.60	380.00	388.80	388.80	5,290
2026-07-13	397.40	397.40	380.00	385.00	385.00	11,950
2026-07-10	397.00	397.00	390.00	393.60	393.60	9,020
2026-07-09	413.60	426.80	396.40	399.60	399.60	17,320
2026-07-08	411.60	415.20	409.20	414.60	414.60	4,410
2026-07-07	415.00	415.00	401.00	408.40	408.40	3,760
2026-07-06	415.20	418.40	409.00	412.00	412.00	6,850
2026-07-03	418.60	421.80	413.00	420.00	420.00	6,560
2026-07-02	421.80	423.40	413.60	419.40	419.40	4,780
2026-07-01	438.20	444.00	414.00	414.40	414.40	11,240
2026-06-30	421.00	444.00	420.80	435.60	435.60	12,770
2026-06-29	392.00	424.20	390.80	412.80	412.80	16,730
2026-06-26	411.40	411.40	381.60	391.00	391.00	27,180
2026-06-25	422.20	428.20	408.40	411.60	411.60	11,550
2026-06-24	435.00	450.80	420.20	422.80	422.80	11,070
2026-06-23	455.00	455.00	410.20	439.00	439.00	10,960
2026-06-22	441.00	448.60	420.20	424.80	424.80	12,490
2026-06-19	458.40	459.80	442.20	442.40	442.40	5,470
2026-06-18	464.20	464.20	437.00	450.20	450.20	19,240
2026-06-17	467.20	469.00	462.20	465.40	465.40	3,860
2026-06-16	468.40	470.20	462.80	467.20	467.20	3,830
2026-06-15	472.60	473.20	465.40	468.40	468.40	9,330
2026-06-11	471.60	477.00	470.00	475.20	475.20	5,970
2026-06-10	474.40	474.40	470.60	472.20	472.20	2,900
2026-06-09	485.60	485.80	471.20	472.60	472.60	6,940
2026-06-08	487.40	493.20	477.00	480.80	480.80	7,910
2026-06-05	493.80	496.00	473.60	483.80	483.80	7,530
2026-06-04	482.60	497.00	478.20	489.60	489.60	11,990
2026-06-03	483.20	485.40	478.20	482.60	482.60	5,340
2026-06-02	493.40	498.20	478.20	482.80	482.80	16,560
2026-06-01	498.80	505.40	476.80	487.20	487.20	17,900
2026-05-29	517.60	542.20	493.00	509.20	509.20	15,150
2026-05-28	484.40	551.00	473.20	511.80	511.80	26,310
2026-05-27	489.80	497.20	481.00	486.20	486.20	5,230
2026-05-26	497.20	505.20	482.40	494.20	494.20	6,520
2026-05-25	476.00	518.00	476.00	495.00	495.00	26,580
2026-05-22	503.40	503.80	461.40	474.00	474.00	29,700
2026-05-21	521.20	524.20	499.80	501.60	501.60	13,610
2026-05-20	550.20	550.20	520.00	521.00	521.00	10,440
2026-05-19	550.60	552.20	538.80	544.00	544.00	5,720
2026-05-18	550.20	559.40	550.00	551.60	551.60	4,410
2026-05-15	561.80	565.80	546.00	552.60	552.60	9,440
2026-05-14	574.20	579.80	549.80	556.80	556.80	9,890
2026-05-13	574.00	575.20	565.00	571.40	571.40	6,450
2026-05-12	573.00	579.40	570.40	573.40	573.40	5,010
2026-05-11	577.80	577.80	569.80	571.00	571.00	3,930
2026-05-08	560.40	578.80	546.80	574.00	574.00	12,380
2026-05-07	573.00	573.00	544.60	559.40	559.40	10,750
2026-05-06	574.40	579.20	559.40	569.00	569.00	4,970
2026-05-05	583.60	583.60	557.00	569.80	569.80	20,090
2026-05-04	583.40	605.80	582.80	595.20	595.20	26,050

← NewerPage 2 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.