Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 931.00 | 940.00 | 842.20 | 859.60 | 859.60 | 178,330 |
| 2026-02-03 | 898.00 | 960.60 | 866.00 | 914.60 | 914.60 | 200,370 |
| 2026-02-02 | 750.00 | 904.00 | 728.00 | 874.00 | 874.00 | 243,400 |
| 2026-01-30 | 720.00 | 750.00 | 698.00 | 742.40 | 742.40 | 70,900 |
| 2026-01-29 | 677.60 | 731.60 | 677.60 | 696.00 | 696.00 | 94,510 |
| 2026-01-28 | 750.00 | 788.20 | 622.00 | 677.20 | 677.20 | 117,690 |
| 2026-01-27 | 674.80 | 739.60 | 674.80 | 739.60 | 739.60 | 79,240 |
| 2026-01-26 | 646.00 | 672.60 | 627.80 | 672.60 | 672.60 | 66,190 |
| 2026-01-23 | 599.40 | 649.80 | 593.80 | 612.60 | 612.60 | 38,590 |
| 2026-01-22 | 596.40 | 602.00 | 585.00 | 597.80 | 597.80 | 17,370 |
| 2026-01-21 | 588.60 | 596.80 | 586.00 | 593.80 | 593.80 | 6,190 |
| 2026-01-20 | 595.20 | 601.80 | 576.00 | 589.60 | 589.60 | 18,480 |
| 2026-01-19 | 598.20 | 605.40 | 578.80 | 597.80 | 597.80 | 50,780 |
| 2026-01-16 | 558.40 | 614.00 | 558.40 | 584.80 | 584.80 | 76,640 |
| 2026-01-15 | 530.60 | 569.60 | 525.20 | 558.40 | 558.40 | 41,920 |
| 2026-01-14 | 528.00 | 536.00 | 495.80 | 533.20 | 533.20 | 29,930 |
| 2026-01-13 | 534.80 | 539.40 | 528.00 | 529.20 | 529.20 | 13,000 |
| 2026-01-12 | 541.00 | 548.00 | 527.40 | 533.00 | 533.00 | 27,520 |
| 2026-01-09 | 537.40 | 546.40 | 518.20 | 526.60 | 526.60 | 24,560 |
| 2026-01-08 | 530.00 | 550.00 | 516.00 | 536.00 | 536.00 | 35,640 |
| 2026-01-06 | 479.00 | 568.00 | 467.80 | 521.20 | 521.20 | 154,040 |
| 2026-01-05 | 449.20 | 489.00 | 448.40 | 468.20 | 468.20 | 45,240 |
| 2025-12-30 | 447.80 | 450.00 | 440.00 | 448.80 | 448.80 | 6,660 |
| 2025-12-29 | 443.00 | 452.40 | 435.00 | 441.20 | 441.20 | 19,870 |
| 2025-12-26 | 441.00 | 444.00 | 438.00 | 441.20 | 441.20 | 7,530 |
| 2025-12-25 | 430.00 | 445.00 | 427.20 | 441.00 | 441.00 | 11,380 |
| 2025-12-24 | 438.00 | 440.40 | 424.20 | 432.00 | 432.00 | 8,410 |
| 2025-12-23 | 446.20 | 452.80 | 435.40 | 438.80 | 438.80 | 9,570 |
| 2025-12-22 | 427.60 | 466.20 | 426.40 | 438.00 | 438.00 | 50,690 |
| 2025-12-19 | 434.00 | 436.00 | 411.00 | 426.80 | 426.80 | 27,170 |
| 2025-12-18 | 443.00 | 453.40 | 440.00 | 445.20 | 445.20 | 20,840 |
| 2025-12-17 | 451.40 | 457.00 | 435.40 | 443.80 | 443.80 | 18,730 |
| 2025-12-16 | 449.80 | 458.20 | 445.60 | 454.40 | 454.40 | 13,420 |
| 2025-12-15 | 445.20 | 450.20 | 441.40 | 446.40 | 446.40 | 21,020 |
| 2025-12-12 | 445.20 | 448.20 | 441.00 | 442.60 | 442.60 | 10,240 |
| 2025-12-11 | 447.20 | 450.60 | 434.20 | 440.20 | 440.20 | 14,920 |
| 2025-12-10 | 451.60 | 451.60 | 440.00 | 447.00 | 447.00 | 16,190 |
| 2025-12-09 | 454.80 | 455.40 | 450.60 | 451.60 | 451.60 | 5,160 |
| 2025-12-08 | 454.40 | 462.60 | 450.00 | 456.60 | 456.60 | 14,010 |
| 2025-12-05 | 450.60 | 455.00 | 450.00 | 452.80 | 452.80 | 11,820 |
| 2025-12-04 | 449.40 | 457.80 | 441.80 | 451.40 | 451.40 | 13,310 |
| 2025-12-03 | 449.40 | 451.00 | 438.80 | 447.60 | 447.60 | 13,230 |
| 2025-12-02 | 456.00 | 463.00 | 445.40 | 457.00 | 457.00 | 13,240 |
| 2025-12-01 | 433.60 | 467.20 | 430.80 | 456.00 | 456.00 | 41,360 |
| 2025-11-28 | 433.80 | 435.00 | 427.60 | 433.60 | 433.60 | 9,900 |
| 2025-11-27 | 422.40 | 440.60 | 421.20 | 427.00 | 427.00 | 24,310 |
| 2025-11-26 | 423.40 | 426.80 | 420.40 | 422.80 | 422.80 | 9,270 |
| 2025-11-25 | 425.00 | 427.00 | 420.00 | 423.80 | 423.80 | 13,210 |
| 2025-11-24 | 445.20 | 446.00 | 420.80 | 425.00 | 425.00 | 29,220 |
| 2025-11-21 | 464.80 | 469.00 | 440.00 | 447.80 | 447.80 | 32,570 |
| 2025-11-20 | 459.80 | 471.00 | 434.00 | 449.00 | 449.00 | 84,810 |
| 2025-11-19 | 430.80 | 487.40 | 421.20 | 443.20 | 443.20 | 150,240 |
| 2025-11-18 | 443.40 | 495.20 | 413.00 | 450.20 | 450.20 | 205,860 |
| 2025-11-17 | 412.00 | 447.80 | 407.40 | 433.80 | 433.80 | 87,750 |
| 2025-11-14 | 390.20 | 412.40 | 388.40 | 404.00 | 404.00 | 30,960 |
| 2025-11-13 | 368.40 | 398.40 | 365.40 | 381.40 | 381.40 | 38,230 |
| 2025-11-12 | 374.40 | 374.40 | 363.20 | 368.00 | 368.00 | 9,030 |
| 2025-11-11 | 373.00 | 373.00 | 354.00 | 363.00 | 363.00 | 24,390 |
| 2025-11-10 | 357.80 | 379.00 | 357.80 | 373.60 | 373.60 | 29,210 |
| 2025-11-07 | 351.00 | 366.20 | 350.00 | 357.80 | 357.80 | 18,290 |
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.