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
2025-05-22	313.80	323.00	311.40	315.60	315.60	17,340
2025-05-21	315.60	316.60	311.60	313.60	313.60	15,820
2025-05-20	315.00	315.80	311.00	314.00	314.00	13,970
2025-05-19	314.80	317.60	309.60	314.80	314.80	17,040
2025-05-16	313.20	316.00	301.00	309.60	309.60	13,550
2025-05-15	312.00	319.00	304.60	313.00	313.00	11,120
2025-05-14	316.80	322.20	307.60	310.60	310.60	43,140
2025-05-13	314.00	316.80	312.60	316.80	316.80	17,840
2025-05-12	310.00	316.00	305.60	312.40	312.40	18,560
2025-05-08	307.40	309.00	304.60	308.60	308.60	5,010
2025-05-07	306.00	310.20	296.20	305.00	305.00	17,230
2025-05-06	301.80	311.40	301.80	306.00	306.00	10,140
2025-05-05	307.40	314.00	293.40	298.00	298.00	42,210
2025-05-02	291.40	315.00	290.40	306.60	306.60	48,320
2025-04-30	289.60	298.00	284.20	293.80	293.80	24,570
2025-04-29	292.80	295.80	282.40	289.60	289.60	17,690
2025-04-28	287.00	305.00	287.00	293.00	293.00	57,980
2025-04-25	267.20	287.40	265.60	283.80	283.80	58,750
2025-04-24	263.60	269.20	263.60	267.20	267.20	5,090
2025-04-23	262.40	264.60	259.00	263.80	263.80	2,830
2025-04-22	261.80	263.20	260.20	262.40	262.40	2,760
2025-04-21	258.20	260.60	257.40	260.40	260.40	1,300
2025-04-18	262.80	263.80	259.20	259.80	259.80	3,390
2025-04-17	265.20	267.20	263.00	263.60	263.60	3,570
2025-04-16	265.40	267.80	263.40	265.00	265.00	2,230
2025-04-15	263.20	270.00	262.60	266.00	266.00	1,750
2025-04-14	257.00	273.00	255.60	262.80	262.80	12,290
2025-04-11	249.00	259.60	248.20	255.60	255.60	10,630
2025-04-10	245.00	255.00	244.00	247.00	247.00	5,000
2025-04-09	248.00	248.20	235.00	238.00	238.00	7,570
2025-04-08	250.40	257.40	244.00	247.40	247.40	12,310
2025-04-07	246.00	250.80	240.00	250.80	250.80	7,640
2025-04-04	259.60	262.80	249.40	252.60	252.60	9,900
2025-04-03	264.40	271.00	256.40	257.00	257.00	8,640
2025-04-02	256.00	270.00	256.00	264.60	264.60	10,540
2025-04-01	267.60	269.80	258.00	258.60	258.60	15,060
2025-03-31	266.60	270.00	264.20	264.40	264.40	4,790
2025-03-28	272.20	275.60	267.20	268.20	268.20	7,460
2025-03-27	275.40	277.20	274.00	274.20	274.20	5,130
2025-03-26	276.00	286.00	276.00	277.60	277.60	17,160
2025-03-25	275.20	279.60	273.20	276.00	276.00	4,310
2025-03-24	276.20	277.80	272.20	272.20	272.20	4,040
2025-03-21	282.80	286.80	275.60	275.60	275.60	8,970
2025-03-20	282.80	283.00	280.20	280.60	280.60	2,740
2025-03-19	280.00	282.60	277.60	281.00	281.00	7,100
2025-03-18	282.00	282.00	277.00	277.00	277.00	4,730
2025-03-17	276.60	282.00	276.60	277.20	277.20	6,130
2025-03-14	274.80	275.60	271.00	273.20	273.20	4,480
2025-03-13	280.00	280.00	269.00	270.40	270.40	13,740
2025-03-12	283.00	283.00	280.20	280.20	280.20	4,530
2025-03-11	285.60	285.60	281.80	284.60	284.60	2,370
2025-03-10	281.40	308.60	276.80	283.20	283.20	52,090
2025-03-07	283.00	288.60	280.40	281.00	281.00	9,710
2025-03-06	285.40	287.40	283.00	284.60	284.60	5,910
2025-03-05	284.80	290.40	283.00	287.20	287.20	16,120
2025-03-04	284.60	290.80	282.40	283.00	283.00	12,190
2025-03-03	285.00	288.20	281.40	282.80	282.80	10,240
2025-02-28	288.20	290.00	281.40	287.60	287.60	8,320
2025-02-27	289.80	289.80	280.20	288.40	288.40	17,370
2025-02-26	293.00	296.80	286.00	290.80	290.80	26,890

← NewerPage 7 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.