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
2026-04-30	588.20	590.80	582.20	585.40	585.40	9,370
2026-04-29	603.80	604.00	578.60	584.40	584.40	22,780
2026-04-28	615.80	615.80	598.00	602.00	602.00	17,960
2026-04-27	615.80	627.40	613.20	618.00	618.00	16,730
2026-04-24	618.20	619.00	613.40	613.40	613.40	6,600
2026-04-23	624.80	624.80	606.60	616.80	616.80	19,800
2026-04-22	624.40	628.80	619.00	625.20	625.20	20,310
2026-04-21	624.20	628.00	618.00	624.40	624.40	19,320
2026-04-20	617.40	630.60	617.40	624.00	624.00	17,900
2026-04-17	620.60	628.80	615.60	627.20	627.20	17,740
2026-04-16	615.80	630.00	615.80	620.80	620.80	19,290
2026-04-15	613.20	616.80	606.20	614.00	614.00	16,100
2026-04-14	612.80	620.80	612.00	615.40	615.40	10,400
2026-04-13	622.80	625.60	612.00	622.00	622.00	19,250
2026-04-10	626.80	627.00	614.40	621.00	621.00	12,660
2026-04-09	632.60	638.00	625.00	625.00	625.00	8,820
2026-04-08	615.20	633.80	612.20	624.20	624.20	16,500
2026-04-07	614.80	627.00	608.20	621.60	621.60	28,000
2026-04-06	621.60	624.20	591.40	611.80	611.80	38,500
2026-04-03	623.60	627.80	621.60	622.40	622.40	11,690
2026-04-02	624.60	632.20	620.00	621.60	621.60	11,960
2026-04-01	625.80	643.80	623.60	626.20	626.20	30,610
2026-03-31	640.80	647.00	611.00	616.00	616.00	39,050
2026-03-30	636.00	647.60	633.00	639.80	639.80	18,830
2026-03-27	643.80	651.60	626.00	628.00	628.00	20,460
2026-03-26	651.00	655.00	628.00	633.40	633.40	25,520
2026-03-25	642.40	668.00	640.00	661.60	661.60	45,810
2026-03-24	630.00	655.00	620.80	638.00	638.00	35,560
2026-03-23	620.60	630.00	617.00	623.60	623.60	24,160
2026-03-20	622.40	625.40	618.80	620.20	620.20	11,530
2026-03-19	630.80	638.00	620.00	622.00	622.00	22,520
2026-03-18	628.40	638.00	616.00	620.80	620.80	28,840
2026-03-17	621.00	637.60	615.40	629.00	629.00	29,440
2026-03-16	624.40	633.00	615.40	618.40	618.40	23,950
2026-03-13	616.00	634.80	612.20	625.00	625.00	13,000
2026-03-12	628.80	628.80	606.00	620.60	620.60	18,850
2026-03-11	636.00	660.00	620.60	626.00	626.00	32,280
2026-03-10	597.00	650.00	590.40	630.20	630.20	69,330
2026-03-09	621.80	621.80	574.60	593.80	593.80	35,750
2026-03-06	649.00	652.60	610.00	611.40	611.40	63,930
2026-03-05	623.00	670.00	620.60	664.20	664.20	131,430
2026-03-04	562.80	670.00	551.00	609.20	609.20	152,960
2026-03-03	592.40	596.00	551.00	558.80	558.80	38,450
2026-03-02	634.00	634.00	580.00	590.00	590.00	58,110
2026-02-27	640.60	643.80	628.40	635.20	635.20	12,850
2026-02-26	644.80	645.80	632.60	637.60	637.60	12,250
2026-02-25	650.00	655.00	617.60	628.60	628.60	40,320
2026-02-24	610.40	655.80	602.00	644.00	644.00	128,260
2026-02-20	643.40	643.40	604.00	610.40	610.40	54,470
2026-02-19	665.80	671.00	632.00	634.20	634.20	49,690
2026-02-18	638.20	677.00	631.00	647.40	647.40	80,680
2026-02-17	705.20	707.60	631.20	636.00	636.00	114,710
2026-02-16	750.60	769.40	690.00	701.20	701.20	92,380
2026-02-13	789.00	797.00	740.00	747.00	747.00	58,740
2026-02-12	812.40	825.00	772.20	792.20	792.20	33,050
2026-02-11	808.80	858.00	792.20	807.00	807.00	41,810
2026-02-10	801.60	818.80	771.20	808.80	808.80	31,290
2026-02-09	840.00	864.00	788.60	807.00	807.00	92,960
2026-02-06	789.20	849.40	770.20	832.00	832.00	110,080
2026-02-05	888.00	888.00	726.60	773.60	773.60	181,480

← NewerPage 3 of 5 · 254 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.