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
2022-01-31	134.80	138.00	134.80	137.40	113.50	1,980
2022-01-28	138.00	139.00	132.20	134.20	110.86	6,070
2022-01-27	136.80	137.00	132.00	135.00	111.52	5,860
2022-01-26	138.20	138.20	130.40	135.60	112.01	6,960
2022-01-25	138.40	138.60	130.00	133.80	110.53	5,910
2022-01-24	143.00	146.40	130.20	135.40	111.85	18,690
2022-01-21	148.00	148.20	143.40	145.40	120.11	2,870
2022-01-20	147.00	148.00	145.40	147.80	122.09	1,470
2022-01-19	137.80	147.00	137.00	145.60	120.27	6,490
2022-01-18	146.80	146.80	136.60	139.80	115.48	9,210
2022-01-17	146.80	147.20	144.60	145.80	120.44	1,320
2022-01-14	149.20	149.20	143.20	146.80	121.27	5,320
2022-01-13	147.80	150.00	147.00	149.60	123.58	5,660
2022-01-12	148.00	148.00	145.00	148.00	122.26	2,080
2022-01-11	144.80	148.00	144.60	147.40	121.76	3,850
2022-01-10	145.40	146.80	142.40	145.00	119.78	6,230
2022-01-07	145.80	145.80	145.80	145.80	120.44	0
2022-01-06	147.00	148.00	145.60	145.80	120.44	2,140
2022-01-05	148.80	150.00	147.00	147.80	122.09	1,390
2022-01-04	149.80	151.60	147.80	148.20	122.42	2,810
2022-01-03	146.40	149.60	144.80	149.00	123.08	4,060
2021-12-30	146.20	146.20	144.20	145.40	120.11	3,650
2021-12-29	146.00	146.00	143.80	145.00	119.78	5,050
2021-12-28	144.20	146.60	142.40	146.00	120.61	5,230
2021-12-27	146.20	147.60	143.00	145.20	119.94	8,860
2021-12-24	145.80	149.20	144.80	147.40	121.76	2,510
2021-12-23	146.00	152.00	143.20	145.00	119.78	11,000
2021-12-22	146.20	150.00	144.20	149.60	123.58	7,210
2021-12-21	142.60	145.20	142.60	145.20	119.94	9,280
2021-12-20	145.60	146.20	141.80	145.00	119.78	1,790
2021-12-17	145.00	146.00	141.80	145.60	120.27	2,000
2021-12-16	140.20	145.00	140.20	145.00	119.78	2,200
2021-12-15	142.60	142.80	138.20	141.00	116.47	5,020
2021-12-14	140.60	143.60	138.20	142.60	117.80	4,120
2021-12-13	145.00	146.80	141.00	141.20	116.64	6,420
2021-12-10	145.00	146.00	142.00	143.60	118.62	2,810
2021-12-09	145.00	145.80	141.20	145.20	119.94	4,580
2021-12-08	147.00	147.00	140.40	144.60	119.45	3,040
2021-12-07	145.00	146.00	143.40	145.60	120.27	2,020
2021-12-06	145.60	147.60	140.00	143.40	118.46	7,090
2021-12-03	145.40	147.80	145.40	147.40	121.76	1,010
2021-12-02	147.00	147.80	146.00	146.80	121.27	1,520
2021-12-01	150.00	150.00	145.00	146.80	121.27	12,540
2021-11-30	150.00	150.00	146.20	150.00	123.91	8,940
2021-11-29	149.00	149.80	147.80	149.20	123.25	2,560
2021-11-26	150.60	156.60	147.20	149.00	123.08	21,060
2021-11-25	151.80	152.00	148.80	151.80	125.40	3,870
2021-11-24	152.00	152.00	147.20	151.00	124.74	2,760
2021-11-23	148.40	151.80	147.60	151.00	124.74	5,320
2021-11-22	150.60	151.60	147.80	149.40	123.41	7,440
2021-11-19	151.80	153.00	150.00	152.00	125.56	7,020
2021-11-18	152.00	154.00	151.00	152.60	126.06	3,320
2021-11-17	153.00	153.40	152.20	152.80	126.22	1,820
2021-11-16	153.20	153.80	151.60	153.00	126.39	1,510
2021-11-15	153.80	154.20	151.80	153.80	127.05	2,670
2021-11-12	153.20	154.20	151.60	153.80	127.05	6,760
2021-11-11	154.00	154.80	152.20	154.40	127.54	1,690
2021-11-10	154.60	154.60	152.00	153.80	127.05	2,540
2021-11-09	153.80	154.80	152.00	154.20	127.38	2,470
2021-11-08	153.20	155.00	153.00	154.60	127.71	2,640

← NewerPage 21 of 22 · 1,271 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.