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
2022-04-26	146.00	146.80	140.00	144.00	118.95	21,640
2022-04-25	145.00	152.20	141.00	143.00	118.13	11,230
2022-04-22	145.00	146.00	139.00	143.60	118.62	6,060
2022-04-21	142.80	145.00	142.40	143.80	118.79	11,710
2022-04-20	138.00	146.00	136.40	142.40	117.63	14,170
2022-04-19	143.80	143.80	132.20	139.60	115.32	11,810
2022-04-18	147.80	151.00	134.20	141.60	116.97	31,840
2022-04-15	120.00	150.20	120.00	144.40	119.28	124,780
2022-04-14	120.80	124.40	118.00	119.80	98.962	6,760
2022-04-13	121.80	122.20	118.00	119.80	98.962	1,740
2022-04-12	122.60	124.00	120.00	121.80	100.61	2,560
2022-04-11	122.00	127.00	122.00	122.80	101.44	3,380
2022-04-08	124.80	124.80	122.60	124.20	102.60	1,130
2022-04-07	125.80	125.80	122.20	122.80	101.44	5,930
2022-04-06	125.40	133.00	125.00	125.00	103.26	4,400
2022-04-05	128.00	144.00	125.00	126.80	104.74	16,500
2022-04-04	129.80	131.80	122.80	126.00	104.08	3,990
2022-04-01	125.60	127.00	122.60	127.00	104.91	4,250
2022-03-31	127.20	132.00	122.20	128.00	105.74	4,280
2022-03-30	118.00	129.00	118.00	127.20	105.08	4,250
2022-03-29	111.60	142.00	111.60	119.20	98.467	9,830
2022-03-28	115.40	120.00	100.00	111.60	92.189	10,070
2022-03-25	123.80	123.80	123.80	123.80	102.27	0
2022-03-24	123.80	123.80	123.80	123.80	102.27	0
2022-03-23	123.80	123.80	123.80	123.80	102.27	0
2022-03-22	123.80	123.80	123.80	123.80	102.27	0
2022-03-21	123.80	123.80	123.80	123.80	102.27	0
2022-03-18	123.80	123.80	123.80	123.80	102.27	0
2022-03-17	123.80	123.80	123.80	123.80	102.27	0
2022-03-16	123.80	123.80	123.80	123.80	102.27	0
2022-03-15	123.80	123.80	123.80	123.80	102.27	0
2022-03-14	123.80	123.80	123.80	123.80	102.27	0
2022-03-11	123.80	123.80	123.80	123.80	102.27	0
2022-03-10	123.80	123.80	123.80	123.80	102.27	0
2022-03-09	123.80	123.80	123.80	123.80	102.27	0
2022-03-04	123.80	123.80	123.80	123.80	102.27	0
2022-03-03	123.80	123.80	123.80	123.80	102.27	0
2022-03-02	123.80	123.80	123.80	123.80	102.27	0
2022-03-01	123.80	123.80	123.80	123.80	102.27	0
2022-02-28	123.80	123.80	123.80	123.80	102.27	0
2022-02-25	126.00	126.00	99.000	123.80	102.27	4,340
2022-02-24	120.00	120.00	87.000	109.60	90.536	12,350
2022-02-23	126.20	126.20	126.20	126.20	104.25	0
2022-02-22	128.60	131.80	101.20	126.20	104.25	9,360
2022-02-21	135.40	135.60	121.00	125.20	103.42	10,370
2022-02-18	134.80	134.80	129.20	129.20	106.73	7,640
2022-02-17	134.40	135.60	131.80	133.80	110.53	4,800
2022-02-16	135.80	138.20	133.60	135.40	111.85	3,860
2022-02-15	135.20	137.00	134.00	136.40	112.67	2,540
2022-02-14	135.00	139.00	133.20	136.00	112.34	2,710
2022-02-11	132.80	134.20	131.80	134.00	110.69	1,670
2022-02-10	132.40	133.40	132.00	132.60	109.54	5,360
2022-02-09	132.20	133.20	131.80	132.60	109.54	8,380
2022-02-08	133.00	133.00	132.00	132.40	109.37	1,270
2022-02-07	132.00	134.80	132.00	133.00	109.87	1,010
2022-02-04	134.00	134.40	131.60	133.40	110.20	2,430
2022-02-03	134.80	135.80	132.00	133.40	110.20	2,210
2022-02-02	135.40	136.80	134.00	134.80	111.35	1,550
2022-02-01	135.80	136.80	135.00	135.20	111.68	2,080
2022-01-31	134.80	138.00	134.80	137.40	113.50	1,980

← NewerPage 20 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.