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
2025-11-07	351.00	366.20	350.00	357.80	357.80	18,290
2025-11-06	349.80	352.40	348.00	351.60	351.60	5,640
2025-11-05	337.80	350.00	336.80	347.40	347.40	17,330
2025-11-03	334.00	338.00	333.80	337.00	337.00	3,140
2025-11-01	325.60	337.20	322.40	333.40	333.40	15,240
2025-10-31	327.80	329.80	321.00	324.00	324.00	6,620
2025-10-30	321.60	329.00	321.60	327.60	327.60	3,450
2025-10-29	329.00	329.80	321.20	328.00	328.00	5,530
2025-10-28	316.20	329.00	315.20	325.00	325.00	4,520
2025-10-27	325.20	326.40	316.00	316.80	316.80	7,570
2025-10-24	323.20	327.20	322.40	325.60	325.60	4,530
2025-10-23	321.40	330.80	314.20	326.60	326.60	17,480
2025-10-22	331.40	334.00	322.00	331.80	331.80	3,820
2025-10-21	327.20	341.40	325.20	329.40	329.40	18,270
2025-10-20	325.00	335.00	324.80	328.60	328.60	11,300
2025-10-17	319.80	327.60	316.20	323.60	323.60	5,380
2025-10-16	314.80	322.60	312.20	318.20	318.20	6,500
2025-10-15	302.00	340.40	298.20	314.60	314.60	28,350
2025-10-14	314.40	314.60	293.20	300.20	300.20	16,310
2025-10-13	330.60	336.00	303.40	315.60	315.60	46,840
2025-10-10	337.20	345.40	329.00	337.00	337.00	18,000
2025-10-09	333.80	342.40	332.40	335.80	335.80	6,180
2025-10-08	337.80	342.00	329.00	330.20	330.20	8,740
2025-10-07	333.60	337.80	333.60	336.80	336.80	3,950
2025-10-06	328.20	334.20	324.00	333.60	333.60	8,230
2025-10-03	328.20	332.20	327.60	329.60	329.60	4,680
2025-10-02	335.00	337.20	324.80	327.60	327.60	10,260
2025-10-01	342.80	344.60	330.20	339.80	339.80	10,980
2025-09-30	339.20	344.80	337.20	344.80	344.80	10,410
2025-09-29	337.00	341.80	335.20	340.40	340.40	14,990
2025-09-26	329.60	339.60	329.00	336.00	336.00	8,850
2025-09-25	329.60	330.00	325.60	329.00	329.00	7,480
2025-09-24	330.00	333.20	325.00	330.40	330.40	6,910
2025-09-23	328.20	337.40	328.20	332.20	332.20	6,910
2025-09-22	333.00	335.00	326.00	329.20	329.20	9,010
2025-09-19	334.80	336.40	326.60	329.40	329.40	7,710
2025-09-18	325.80	349.00	325.60	335.40	335.40	20,100
2025-09-17	332.20	337.60	319.80	326.00	326.00	15,520
2025-09-16	337.00	365.00	329.60	341.60	341.60	33,930
2025-09-15	331.40	357.00	330.40	332.80	332.80	58,850
2025-09-12	327.20	331.60	325.00	329.20	329.20	13,520
2025-09-11	324.80	335.00	324.80	327.80	327.80	17,240
2025-09-10	318.20	326.00	316.20	320.40	320.40	14,520
2025-09-09	318.60	319.40	317.40	317.80	317.80	5,400
2025-09-08	311.20	319.60	311.20	318.20	318.20	20,450
2025-09-05	312.20	314.00	309.20	312.20	312.20	7,120
2025-09-04	313.40	316.00	305.00	310.40	310.40	8,030
2025-09-03	308.80	314.00	308.00	312.40	312.40	4,980
2025-09-02	317.80	319.00	301.60	311.40	311.40	15,920
2025-09-01	315.80	318.00	308.00	313.20	313.20	14,420
2025-08-29	309.00	315.00	309.00	314.60	314.60	14,540
2025-08-28	308.40	312.00	307.00	309.20	309.20	10,660
2025-08-27	308.60	309.80	306.80	308.60	308.60	3,500
2025-08-26	306.80	309.00	306.80	308.60	308.60	7,610
2025-08-25	308.00	309.40	304.80	306.20	306.20	10,920
2025-08-22	308.40	310.00	305.20	307.80	307.80	8,580
2025-08-21	307.60	308.40	305.00	307.00	307.00	7,100
2025-08-20	307.80	309.00	305.60	309.00	309.00	5,910
2025-08-19	307.60	308.20	306.80	308.00	308.00	7,260
2025-08-18	304.60	309.20	303.40	306.20	306.20	11,300

← NewerPage 5 of 22 · 1,272 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.