Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 483.80 | 524.00 | 482.60 | 501.00 | 501.00 | 50,670 |
| 2026-10-16 | 475.40 | 493.00 | 474.00 | 480.80 | 480.80 | 21,570 |
| 2026-10-15 | 477.00 | 489.20 | 472.00 | 477.40 | 477.40 | 17,450 |
| 2026-10-14 | 477.00 | 480.00 | 472.80 | 478.00 | 478.00 | 9,320 |
| 2026-10-13 | 471.40 | 479.80 | 471.20 | 476.20 | 476.20 | 9,890 |
| 2026-10-12 | 469.40 | 479.80 | 467.80 | 473.60 | 473.60 | 18,780 |
| 2026-10-09 | 469.40 | 480.00 | 460.00 | 469.00 | 469.00 | 18,900 |
| 2026-10-08 | 463.00 | 473.00 | 460.00 | 465.80 | 465.80 | 9,300 |
| 2026-10-07 | 479.60 | 486.00 | 456.00 | 471.80 | 471.80 | 35,940 |
| 2026-10-06 | 463.80 | 484.80 | 463.20 | 476.80 | 476.80 | 35,640 |
| 2026-10-05 | 450.80 | 463.20 | 450.80 | 456.60 | 456.60 | 13,030 |
| 2026-10-02 | 447.80 | 454.60 | 444.40 | 446.40 | 446.40 | 3,870 |
| 2026-10-01 | 443.40 | 467.00 | 442.00 | 453.20 | 453.20 | 13,490 |
| 2026-09-30 | 439.00 | 450.80 | 434.00 | 445.20 | 445.20 | 9,190 |
| 2026-09-29 | 455.80 | 456.60 | 429.00 | 444.60 | 444.60 | 28,120 |
| 2026-09-28 | 456.00 | 460.20 | 451.20 | 455.20 | 455.20 | 10,310 |
| 2026-09-25 | 460.60 | 460.60 | 452.00 | 455.00 | 455.00 | 3,420 |
| 2026-09-24 | 460.00 | 462.80 | 455.80 | 460.00 | 460.00 | 3,740 |
| 2026-09-23 | 460.80 | 464.40 | 460.00 | 461.20 | 461.20 | 3,490 |
| 2026-09-22 | 466.80 | 473.80 | 440.60 | 460.00 | 460.00 | 22,730 |
| 2026-09-21 | 461.60 | 469.00 | 458.80 | 467.40 | 467.40 | 5,750 |
Page 1 of 1 · 21 trading days
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.