Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 284.60 | 293.60 | 283.80 | 287.60 | 287.60 | 53,080 |
| 2025-02-24 | 283.20 | 289.20 | 278.00 | 279.80 | 279.80 | 14,540 |
| 2025-02-21 | 286.80 | 289.20 | 283.80 | 285.00 | 285.00 | 12,340 |
| 2025-02-20 | 284.40 | 288.00 | 284.40 | 286.40 | 286.40 | 8,400 |
| 2025-02-19 | 284.80 | 288.60 | 283.60 | 285.60 | 285.60 | 14,240 |
| 2025-02-18 | 284.60 | 285.20 | 282.00 | 282.00 | 282.00 | 11,450 |
| 2025-02-17 | 280.20 | 284.60 | 279.80 | 283.60 | 283.60 | 11,920 |
| 2025-02-14 | 278.80 | 281.80 | 278.20 | 279.60 | 279.60 | 12,320 |
| 2025-02-13 | 284.60 | 285.00 | 275.20 | 278.20 | 278.20 | 11,780 |
| 2025-02-12 | 274.60 | 277.60 | 274.60 | 276.00 | 276.00 | 3,730 |
| 2025-02-11 | 275.00 | 275.00 | 272.00 | 273.60 | 273.60 | 3,160 |
| 2025-02-10 | 277.80 | 277.80 | 270.80 | 273.00 | 273.00 | 5,460 |
| 2025-02-07 | 278.60 | 278.80 | 273.80 | 274.00 | 274.00 | 2,270 |
| 2025-02-06 | 275.60 | 279.00 | 271.60 | 276.00 | 276.00 | 7,800 |
| 2025-02-05 | 276.20 | 276.20 | 271.00 | 274.80 | 274.80 | 4,380 |
| 2025-02-04 | 275.40 | 278.60 | 275.40 | 275.60 | 275.60 | 1,840 |
| 2025-02-03 | 275.20 | 278.40 | 275.20 | 276.20 | 276.20 | 2,980 |
| 2025-01-31 | 279.80 | 283.00 | 275.20 | 276.20 | 276.20 | 7,070 |
| 2025-01-30 | 278.40 | 280.00 | 275.00 | 279.20 | 279.20 | 10,400 |
| 2025-01-29 | 276.00 | 278.80 | 274.60 | 277.40 | 277.40 | 4,710 |
| 2025-01-28 | 273.80 | 281.00 | 269.80 | 275.00 | 275.00 | 15,300 |
| 2025-01-27 | 279.00 | 279.40 | 266.20 | 270.80 | 270.80 | 13,560 |
| 2025-01-24 | 284.00 | 284.00 | 279.00 | 279.20 | 279.20 | 5,370 |
| 2025-01-23 | 278.40 | 290.00 | 277.80 | 281.20 | 281.20 | 13,210 |
| 2025-01-22 | 275.00 | 280.60 | 274.80 | 277.40 | 277.40 | 5,620 |
| 2025-01-21 | 277.20 | 281.00 | 272.20 | 275.20 | 275.20 | 10,480 |
| 2025-01-20 | 282.00 | 283.40 | 276.00 | 276.60 | 276.60 | 9,510 |
| 2025-01-17 | 283.40 | 283.40 | 279.00 | 280.40 | 280.40 | 5,480 |
| 2025-01-16 | 283.20 | 283.80 | 280.60 | 282.60 | 282.60 | 5,220 |
| 2025-01-15 | 279.80 | 290.00 | 276.60 | 281.60 | 281.60 | 19,790 |
| 2025-01-14 | 276.60 | 278.80 | 269.00 | 277.00 | 277.00 | 9,740 |
| 2025-01-13 | 282.20 | 284.80 | 273.80 | 276.00 | 276.00 | 9,500 |
| 2025-01-10 | 272.00 | 288.00 | 265.40 | 282.20 | 282.20 | 38,150 |
| 2025-01-09 | 297.80 | 299.60 | 281.00 | 292.00 | 292.00 | 40,860 |
| 2025-01-08 | 298.20 | 300.00 | 289.00 | 295.00 | 295.00 | 20,260 |
| 2025-01-06 | 295.60 | 301.80 | 287.40 | 294.20 | 294.20 | 14,540 |
| 2025-01-03 | 293.20 | 301.80 | 290.60 | 298.80 | 298.80 | 19,900 |
| 2024-12-30 | 280.60 | 295.00 | 280.00 | 289.80 | 289.80 | 18,760 |
| 2024-12-28 | 275.00 | 280.00 | 272.00 | 280.00 | 280.00 | 9,440 |
| 2024-12-27 | 281.00 | 281.00 | 270.20 | 275.00 | 275.00 | 11,900 |
| 2024-12-26 | 279.00 | 282.80 | 276.80 | 278.80 | 278.80 | 9,910 |
| 2024-12-25 | 274.80 | 280.00 | 274.80 | 278.40 | 278.40 | 6,330 |
| 2024-12-24 | 275.20 | 277.80 | 271.00 | 275.20 | 275.20 | 6,180 |
| 2024-12-23 | 268.80 | 275.80 | 268.80 | 273.60 | 273.60 | 9,150 |
| 2024-12-20 | 254.20 | 270.00 | 254.20 | 266.40 | 266.40 | 17,800 |
| 2024-12-19 | 252.40 | 258.60 | 252.40 | 255.80 | 255.80 | 7,100 |
| 2024-12-18 | 249.80 | 256.00 | 249.40 | 252.20 | 252.20 | 3,230 |
| 2024-12-17 | 248.20 | 252.00 | 244.00 | 249.60 | 249.60 | 6,270 |
| 2024-12-16 | 254.00 | 254.80 | 247.00 | 249.00 | 249.00 | 7,880 |
| 2024-12-13 | 253.00 | 261.20 | 252.00 | 255.40 | 255.40 | 6,240 |
| 2024-12-12 | 256.40 | 258.00 | 252.60 | 253.40 | 253.40 | 4,210 |
| 2024-12-11 | 254.00 | 258.80 | 251.00 | 255.40 | 255.40 | 12,970 |
| 2024-12-10 | 254.80 | 257.00 | 252.20 | 256.00 | 256.00 | 7,830 |
| 2024-12-09 | 254.80 | 255.60 | 252.20 | 253.20 | 253.20 | 9,790 |
| 2024-12-06 | 263.00 | 263.20 | 247.00 | 253.00 | 253.00 | 27,070 |
| 2024-12-05 | 267.20 | 270.80 | 262.00 | 265.00 | 265.00 | 9,620 |
| 2024-12-04 | 278.60 | 293.00 | 264.40 | 269.80 | 269.80 | 33,340 |
| 2024-12-03 | 264.00 | 286.20 | 256.00 | 286.20 | 286.20 | 33,490 |
| 2024-12-02 | 254.00 | 265.00 | 254.00 | 262.00 | 262.00 | 16,610 |
| 2024-11-29 | 246.60 | 255.80 | 246.60 | 252.80 | 252.80 | 12,680 |
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.