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
2025-08-15	303.00	307.00	303.00	305.60	305.60	12,890
2025-08-14	305.20	306.80	302.60	304.00	304.00	5,010
2025-08-13	307.00	308.00	303.20	306.00	306.00	12,840
2025-08-12	306.00	307.80	304.00	305.40	305.40	10,250
2025-08-11	307.80	308.00	303.80	306.60	306.60	9,000
2025-08-08	304.00	307.60	299.80	305.20	305.20	12,820
2025-08-07	305.40	306.60	302.60	304.40	304.40	11,240
2025-08-06	307.00	308.20	301.60	303.60	303.60	11,470
2025-08-05	301.40	307.40	299.00	306.00	306.00	30,600
2025-08-04	299.60	303.20	298.40	302.80	302.80	10,570
2025-08-01	295.60	301.80	287.80	298.60	298.60	10,950
2025-07-31	299.80	300.00	285.20	294.20	294.20	15,250
2025-07-30	300.20	303.60	297.00	298.60	298.60	8,580
2025-07-29	300.20	304.60	299.00	301.40	301.40	13,170
2025-07-28	299.80	305.00	295.00	297.40	297.40	17,960
2025-07-25	300.40	304.00	292.00	298.20	298.20	21,620
2025-07-24	298.40	305.00	295.40	299.20	299.20	10,680
2025-07-23	297.00	300.00	292.20	297.40	297.40	14,780
2025-07-22	296.20	298.00	294.20	296.20	296.20	8,780
2025-07-21	285.00	298.80	282.60	295.80	295.80	31,200
2025-07-18	287.40	288.00	282.40	285.00	285.00	5,590
2025-07-17	289.20	292.00	285.20	288.60	288.60	6,130
2025-07-16	284.20	292.60	282.40	287.40	287.40	6,900
2025-07-15	273.60	300.00	273.60	286.80	286.80	16,300
2025-07-14	266.80	277.40	264.00	272.60	272.60	10,320
2025-07-11	265.60	268.40	262.00	267.00	267.00	4,680
2025-07-10	265.80	268.40	260.20	264.00	264.00	4,950
2025-07-09	270.20	277.00	264.00	265.80	265.80	8,230
2025-07-08	274.40	278.80	268.20	276.40	276.40	6,760
2025-07-07	277.20	282.60	273.00	274.80	274.80	7,150
2025-07-04	276.60	279.60	270.00	276.60	276.60	5,330
2025-07-03	271.80	279.40	271.40	276.40	276.40	7,290
2025-07-02	278.80	279.60	270.00	271.20	271.20	10,450
2025-07-01	269.60	282.00	269.60	278.60	278.60	12,000
2025-06-30	267.00	278.00	265.80	269.80	269.80	17,270
2025-06-27	267.80	269.60	264.00	268.80	268.80	5,010
2025-06-26	269.40	269.40	267.20	267.60	267.60	4,690
2025-06-25	267.80	268.40	266.00	267.40	267.40	2,350
2025-06-24	269.20	272.00	263.80	265.80	265.80	7,270
2025-06-23	268.00	275.60	267.20	269.00	269.00	8,050
2025-06-20	261.00	271.80	260.60	266.00	266.00	11,180
2025-06-19	256.40	265.00	256.00	260.80	260.80	9,820
2025-06-18	257.80	259.60	253.00	256.40	256.40	9,490
2025-06-17	259.80	259.80	255.60	257.00	257.00	4,890
2025-06-16	258.80	260.00	256.20	257.00	257.00	7,180
2025-06-13	264.60	267.00	255.00	255.60	255.60	24,190
2025-06-11	267.40	269.80	263.00	264.20	264.20	11,910
2025-06-10	265.80	268.00	262.60	266.20	266.20	8,430
2025-06-09	262.80	264.80	260.00	263.80	263.80	7,650
2025-06-06	264.60	270.00	261.20	262.80	262.80	19,550
2025-06-05	265.80	270.40	260.60	264.60	264.60	14,230
2025-06-04	264.80	275.00	263.20	265.00	265.00	14,850
2025-06-03	278.60	278.60	256.40	265.20	265.20	43,540
2025-06-02	271.20	289.80	261.60	271.20	271.20	78,180
2025-05-30	318.40	322.00	307.00	315.20	315.20	60,330
2025-05-29	316.40	325.00	315.20	319.00	319.00	42,500
2025-05-28	318.00	319.00	315.80	316.00	316.00	21,850
2025-05-27	318.80	319.80	300.40	318.00	318.00	37,570
2025-05-26	319.80	322.00	315.80	319.00	319.00	26,210
2025-05-23	318.40	318.40	314.80	316.40	316.40	7,310

← NewerPage 6 of 22 · 1,270 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.