Permskaya Energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 162.50 | 165.00 | 160.80 | 163.00 | 81.467 | 4,770 |
| 2021-11-05 | 165.40 | 165.40 | 158.50 | 162.50 | 81.217 | 6,040 |
| 2021-11-03 | 165.10 | 170.70 | 163.20 | 165.00 | 82.466 | 8,050 |
| 2021-11-02 | 164.30 | 171.30 | 164.30 | 166.40 | 83.166 | 5,300 |
| 2021-11-01 | 164.90 | 166.50 | 164.10 | 165.40 | 82.666 | 3,230 |
| 2021-10-29 | 165.20 | 168.70 | 165.10 | 166.40 | 83.166 | 1,790 |
| 2021-10-28 | 166.00 | 169.10 | 165.00 | 166.10 | 83.016 | 4,850 |
| 2021-10-27 | 167.20 | 169.40 | 166.50 | 168.50 | 84.216 | 1,540 |
| 2021-10-26 | 165.60 | 170.80 | 165.20 | 168.70 | 84.315 | 4,160 |
| 2021-10-25 | 165.60 | 171.00 | 165.00 | 167.00 | 83.466 | 4,360 |
| 2021-10-22 | 165.20 | 166.80 | 165.00 | 165.30 | 82.616 | 4,450 |
| 2021-10-21 | 168.20 | 170.40 | 165.00 | 166.70 | 83.316 | 11,230 |
| 2021-10-20 | 170.10 | 173.00 | 167.40 | 169.80 | 84.865 | 14,800 |
| 2021-10-19 | 172.80 | 175.40 | 165.00 | 173.80 | 86.864 | 22,330 |
| 2021-10-18 | 167.80 | 179.00 | 166.50 | 169.70 | 84.815 | 32,620 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 32.0000 RUB |
| 2025-12-19 | 26.0000 RUB |
| 2025-06-02 | 37.0000 RUB |
| 2025-01-10 | 20.0000 RUB |
| 2024-05-24 | 28.4000 RUB |
| 2023-05-23 | 15.5000 RUB |
| 2023-05-22 | 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.