Astrakhanskaya energosbytovaya OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.711	0.717	0.698	0.699	0.699	66,000
2022-04-27	0.707	0.711	0.707	0.711	0.711	41,000
2022-04-26	0.702	0.711	0.690	0.699	0.699	279,000
2022-04-25	0.724	0.724	0.693	0.702	0.702	131,000
2022-04-22	0.728	0.730	0.728	0.729	0.729	4,000
2022-04-21	0.740	0.745	0.709	0.734	0.734	266,000
2022-04-20	0.710	0.750	0.709	0.738	0.738	89,000
2022-04-19	0.718	0.740	0.700	0.724	0.724	407,000
2022-04-18	0.721	0.765	0.700	0.722	0.722	174,000
2022-04-15	0.721	0.800	0.700	0.736	0.736	471,000
2022-04-14	0.725	0.752	0.711	0.730	0.730	45,000
2022-04-13	0.734	0.767	0.720	0.730	0.730	155,000
2022-04-12	0.770	0.776	0.726	0.742	0.742	108,000
2022-04-11	0.761	0.767	0.725	0.767	0.767	123,000
2022-04-08	0.768	0.787	0.760	0.761	0.761	40,000
2022-04-07	0.742	0.777	0.735	0.770	0.770	114,000
2022-04-06	0.753	0.780	0.743	0.744	0.744	144,000
2022-04-05	0.790	0.835	0.740	0.756	0.756	436,000
2022-04-04	0.790	0.831	0.740	0.802	0.802	493,000
2022-04-01	0.731	0.798	0.700	0.772	0.772	453,000
2022-03-31	0.748	0.800	0.658	0.718	0.718	317,000
2022-03-30	0.630	0.775	0.627	0.700	0.700	271,000
2022-03-29	0.698	0.698	0.622	0.696	0.696	30,000
2022-03-28	0.700	0.727	0.526	0.680	0.680	106,000
2022-03-25	0.664	0.664	0.664	0.664	0.664	0
2022-03-24	0.664	0.664	0.664	0.664	0.664	0
2022-03-23	0.664	0.664	0.664	0.664	0.664	0
2022-03-22	0.664	0.664	0.664	0.664	0.664	0
2022-03-21	0.664	0.664	0.664	0.664	0.664	0
2022-03-18	0.664	0.664	0.664	0.664	0.664	0
2022-03-17	0.664	0.664	0.664	0.664	0.664	0
2022-03-16	0.664	0.664	0.664	0.664	0.664	0
2022-03-15	0.664	0.664	0.664	0.664	0.664	0
2022-03-14	0.664	0.664	0.664	0.664	0.664	0
2022-03-11	0.664	0.664	0.664	0.664	0.664	0
2022-03-10	0.664	0.664	0.664	0.664	0.664	0
2022-03-09	0.664	0.664	0.664	0.664	0.664	0
2022-03-04	0.664	0.664	0.664	0.664	0.664	0
2022-03-03	0.664	0.664	0.664	0.664	0.664	0
2022-03-02	0.664	0.664	0.664	0.664	0.664	0
2022-03-01	0.664	0.664	0.664	0.664	0.664	0
2022-02-28	0.664	0.664	0.664	0.664	0.664	0
2022-02-25	0.667	0.787	0.600	0.664	0.664	386,000
2022-02-24	0.726	0.726	0.455	0.597	0.597	801,000
2022-02-23	0.756	0.756	0.756	0.756	0.756	0
2022-02-22	0.742	0.758	0.670	0.756	0.756	167,000
2022-02-21	0.797	0.798	0.702	0.702	0.702	621,000
2022-02-18	0.836	0.840	0.791	0.791	0.791	102,000
2022-02-17	0.831	0.838	0.820	0.821	0.821	75,000
2022-02-16	0.844	0.845	0.830	0.840	0.840	65,000
2022-02-15	0.843	0.843	0.826	0.842	0.842	54,000
2022-02-14	0.820	0.831	0.820	0.828	0.828	20,000
2022-02-11	0.840	0.844	0.840	0.843	0.843	26,000
2022-02-10	0.821	0.840	0.818	0.837	0.837	41,000
2022-02-09	0.836	0.838	0.818	0.836	0.836	38,000
2022-02-08	0.834	0.836	0.834	0.835	0.835	41,000
2022-02-07	0.834	0.834	0.819	0.833	0.833	26,000
2022-02-04	0.822	0.835	0.820	0.835	0.835	103,000
2022-02-03	0.820	0.830	0.820	0.827	0.827	20,000
2022-02-02	0.822	0.831	0.820	0.823	0.823	25,000

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.