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 |
| 2026-09-18 | 462.60 | 467.00 | 458.00 | 460.40 | 460.40 | 3,830 |
| 2026-09-17 | 463.20 | 463.20 | 450.20 | 453.00 | 453.00 | 7,450 |
| 2026-09-16 | 468.40 | 472.00 | 463.60 | 464.20 | 464.20 | 3,490 |
| 2026-09-15 | 463.20 | 483.00 | 463.20 | 469.80 | 469.80 | 11,730 |
| 2026-09-14 | 464.00 | 467.00 | 457.80 | 464.80 | 464.80 | 7,140 |
| 2026-09-11 | 461.80 | 465.40 | 455.60 | 459.80 | 459.80 | 4,740 |
| 2026-09-10 | 464.80 | 466.60 | 455.20 | 459.60 | 459.60 | 4,540 |
| 2026-09-09 | 466.60 | 469.00 | 458.80 | 463.60 | 463.60 | 5,900 |
| 2026-09-08 | 471.20 | 472.00 | 463.00 | 464.20 | 464.20 | 3,410 |
| 2026-09-07 | 463.80 | 470.20 | 459.00 | 467.80 | 467.80 | 13,700 |
| 2026-09-04 | 458.00 | 471.60 | 457.60 | 464.00 | 464.00 | 5,560 |
| 2026-09-03 | 461.80 | 467.80 | 449.00 | 461.20 | 461.20 | 9,360 |
| 2026-09-02 | 462.80 | 475.40 | 456.00 | 458.80 | 458.80 | 10,410 |
| 2026-09-01 | 463.00 | 484.20 | 455.00 | 482.80 | 482.80 | 18,200 |
| 2026-08-31 | 440.60 | 464.60 | 437.80 | 455.00 | 455.00 | 15,290 |
| 2026-08-28 | 437.40 | 446.00 | 435.00 | 442.60 | 442.60 | 7,060 |
| 2026-08-27 | 430.80 | 439.00 | 426.20 | 437.00 | 437.00 | 5,040 |
| 2026-08-26 | 439.20 | 439.20 | 421.20 | 428.60 | 428.60 | 11,260 |
| 2026-08-25 | 445.60 | 454.60 | 434.60 | 439.00 | 439.00 | 3,380 |
| 2026-08-24 | 451.20 | 453.60 | 428.60 | 435.00 | 435.00 | 8,130 |
| 2026-08-21 | 458.40 | 460.00 | 449.20 | 453.60 | 453.60 | 2,430 |
| 2026-08-20 | 451.40 | 461.80 | 451.00 | 456.00 | 456.00 | 6,070 |
| 2026-08-19 | 451.40 | 454.00 | 443.80 | 452.80 | 452.80 | 5,390 |
| 2026-08-18 | 432.00 | 455.00 | 432.00 | 451.80 | 451.80 | 7,070 |
| 2026-08-17 | 438.40 | 444.40 | 420.00 | 433.20 | 433.20 | 10,800 |
| 2026-08-14 | 454.00 | 469.40 | 439.00 | 449.00 | 449.00 | 7,590 |
| 2026-08-13 | 478.80 | 479.60 | 452.00 | 458.60 | 458.60 | 7,650 |
| 2026-08-12 | 492.20 | 497.20 | 451.00 | 479.40 | 479.40 | 12,270 |
| 2026-08-11 | 499.60 | 502.40 | 485.60 | 491.40 | 491.40 | 7,470 |
| 2026-08-10 | 493.00 | 501.80 | 491.80 | 500.00 | 500.00 | 6,360 |
| 2026-08-07 | 493.40 | 503.00 | 493.40 | 496.00 | 496.00 | 7,800 |
| 2026-08-06 | 478.00 | 515.40 | 478.00 | 494.80 | 494.80 | 31,590 |
| 2026-08-05 | 472.00 | 482.00 | 470.00 | 473.60 | 473.60 | 14,020 |
| 2026-08-04 | 468.20 | 474.80 | 464.40 | 474.20 | 474.20 | 10,830 |
| 2026-08-03 | 459.60 | 468.20 | 455.00 | 466.60 | 466.60 | 11,530 |
| 2026-07-31 | 453.60 | 459.60 | 450.60 | 457.80 | 457.80 | 3,380 |
| 2026-07-30 | 475.20 | 476.20 | 440.80 | 442.00 | 442.00 | 19,680 |
| 2026-07-29 | 461.40 | 496.60 | 461.40 | 477.00 | 477.00 | 34,850 |
| 2026-07-28 | 448.00 | 471.00 | 447.60 | 460.60 | 460.60 | 17,060 |
Page 1 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.