Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 249.20 | 250.00 | 243.40 | 245.40 | 245.40 | 8,970 |
| 2024-11-27 | 238.40 | 257.00 | 221.20 | 240.80 | 240.80 | 29,770 |
| 2024-11-26 | 240.80 | 250.00 | 233.80 | 244.80 | 244.80 | 13,380 |
| 2024-11-25 | 253.00 | 255.40 | 239.20 | 243.00 | 243.00 | 13,590 |
| 2024-11-22 | 253.40 | 255.80 | 248.20 | 252.80 | 252.80 | 6,200 |
| 2024-11-21 | 256.20 | 259.20 | 252.00 | 253.40 | 253.40 | 11,210 |
| 2024-11-20 | 255.40 | 256.40 | 254.00 | 254.80 | 254.80 | 3,400 |
| 2024-11-19 | 258.40 | 260.60 | 252.40 | 253.00 | 253.00 | 6,950 |
| 2024-11-18 | 259.40 | 263.20 | 257.20 | 260.00 | 260.00 | 6,210 |
| 2024-11-15 | 262.20 | 263.20 | 259.20 | 263.20 | 263.20 | 5,500 |
| 2024-11-14 | 265.80 | 268.20 | 263.00 | 263.00 | 263.00 | 5,980 |
| 2024-11-13 | 264.60 | 268.00 | 264.60 | 266.40 | 266.40 | 5,090 |
| 2024-11-12 | 264.80 | 267.80 | 262.60 | 267.60 | 267.60 | 4,600 |
| 2024-11-11 | 261.80 | 269.00 | 261.80 | 264.80 | 264.80 | 13,380 |
| 2024-11-08 | 256.40 | 265.00 | 256.20 | 258.80 | 258.80 | 6,660 |
| 2024-11-07 | 253.20 | 256.00 | 253.20 | 255.80 | 255.80 | 1,080 |
| 2024-11-06 | 250.60 | 257.40 | 250.60 | 256.00 | 256.00 | 8,210 |
| 2024-11-05 | 256.80 | 258.20 | 250.00 | 250.20 | 250.20 | 4,500 |
| 2024-11-02 | 256.40 | 260.00 | 256.00 | 257.20 | 257.20 | 3,670 |
| 2024-11-01 | 255.20 | 260.00 | 252.60 | 258.40 | 258.40 | 5,420 |
| 2024-10-31 | 256.40 | 261.40 | 252.40 | 255.80 | 255.80 | 3,150 |
| 2024-10-30 | 253.40 | 264.00 | 253.40 | 258.00 | 258.00 | 10,630 |
| 2024-10-29 | 254.00 | 258.00 | 250.40 | 256.20 | 256.20 | 7,430 |
| 2024-10-28 | 265.00 | 269.40 | 253.40 | 254.40 | 254.40 | 29,950 |
| 2024-10-25 | 275.00 | 285.00 | 269.00 | 272.80 | 272.80 | 24,850 |
| 2024-10-24 | 270.00 | 289.00 | 262.60 | 273.80 | 273.80 | 23,860 |
| 2024-10-23 | 266.40 | 272.80 | 265.00 | 269.00 | 269.00 | 6,960 |
| 2024-10-22 | 273.40 | 276.80 | 264.00 | 272.00 | 272.00 | 9,300 |
| 2024-10-21 | 275.00 | 279.80 | 272.00 | 272.80 | 272.80 | 9,780 |
| 2024-10-18 | 276.20 | 276.20 | 266.80 | 270.00 | 270.00 | 20,480 |
| 2024-10-17 | 279.60 | 280.00 | 276.20 | 277.00 | 277.00 | 2,070 |
| 2024-10-16 | 280.00 | 280.80 | 276.60 | 279.20 | 279.20 | 8,060 |
| 2024-10-15 | 276.60 | 280.60 | 276.60 | 279.40 | 279.40 | 7,140 |
| 2024-10-14 | 278.40 | 284.80 | 272.00 | 277.40 | 277.40 | 29,740 |
| 2024-10-11 | 279.80 | 279.80 | 275.00 | 276.40 | 276.40 | 5,600 |
| 2024-10-10 | 276.20 | 282.80 | 276.00 | 278.80 | 278.80 | 7,780 |
| 2024-10-09 | 279.60 | 282.00 | 275.00 | 275.60 | 275.60 | 8,030 |
| 2024-10-08 | 278.60 | 282.00 | 276.40 | 279.00 | 279.00 | 13,430 |
| 2024-10-07 | 285.20 | 289.80 | 276.40 | 278.20 | 278.20 | 38,440 |
| 2024-10-04 | 282.00 | 285.00 | 278.00 | 282.80 | 282.80 | 16,210 |
| 2024-10-03 | 280.20 | 285.60 | 271.00 | 282.20 | 282.20 | 16,150 |
| 2024-10-02 | 284.40 | 290.00 | 277.80 | 280.20 | 280.20 | 24,440 |
| 2024-10-01 | 292.20 | 294.80 | 269.00 | 277.80 | 277.80 | 57,650 |
| 2024-09-30 | 289.80 | 296.00 | 287.60 | 292.20 | 292.20 | 13,570 |
| 2024-09-27 | 291.80 | 295.00 | 288.20 | 289.80 | 289.80 | 11,560 |
| 2024-09-26 | 293.20 | 298.00 | 290.20 | 292.00 | 292.00 | 10,490 |
| 2024-09-25 | 298.20 | 310.00 | 289.60 | 293.60 | 293.60 | 59,040 |
| 2024-09-24 | 295.00 | 303.00 | 294.20 | 296.80 | 296.80 | 41,110 |
| 2024-09-23 | 281.00 | 295.00 | 277.40 | 293.00 | 293.00 | 39,170 |
| 2024-09-20 | 284.20 | 288.00 | 272.80 | 276.20 | 276.20 | 20,960 |
| 2024-09-19 | 295.20 | 297.80 | 283.00 | 286.60 | 286.60 | 25,120 |
| 2024-09-18 | 299.40 | 309.00 | 288.40 | 294.20 | 294.20 | 37,380 |
| 2024-09-17 | 295.80 | 320.00 | 291.00 | 295.40 | 295.40 | 83,540 |
| 2024-09-16 | 285.00 | 299.00 | 282.20 | 293.40 | 293.40 | 37,670 |
| 2024-09-13 | 285.80 | 296.00 | 280.40 | 284.20 | 284.20 | 24,810 |
| 2024-09-12 | 294.20 | 295.00 | 281.20 | 283.60 | 283.60 | 29,560 |
| 2024-09-11 | 310.00 | 323.80 | 290.00 | 298.60 | 298.60 | 83,090 |
| 2024-09-10 | 294.00 | 311.40 | 289.20 | 310.00 | 310.00 | 98,100 |
| 2024-09-09 | 269.00 | 299.80 | 268.00 | 286.60 | 286.60 | 97,630 |
| 2024-09-06 | 268.80 | 283.00 | 255.00 | 266.00 | 266.00 | 63,300 |
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.