Public Joint Stock Company Perm Energy Supplying Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 153.20 | 155.00 | 153.00 | 154.60 | 127.71 | 2,640 |
| 2021-11-05 | 155.00 | 155.00 | 151.60 | 154.80 | 127.87 | 3,300 |
| 2021-11-03 | 153.20 | 155.80 | 151.60 | 153.40 | 126.72 | 3,330 |
| 2021-11-02 | 154.00 | 156.00 | 154.00 | 154.80 | 127.87 | 3,870 |
| 2021-11-01 | 155.40 | 155.40 | 153.40 | 154.80 | 127.87 | 2,440 |
| 2021-10-29 | 153.00 | 155.00 | 152.60 | 153.80 | 127.05 | 5,210 |
| 2021-10-28 | 153.40 | 155.40 | 153.20 | 154.20 | 127.38 | 1,580 |
| 2021-10-27 | 155.40 | 155.40 | 154.00 | 154.00 | 127.21 | 860 |
| 2021-10-26 | 154.20 | 156.00 | 154.00 | 155.00 | 128.04 | 2,060 |
| 2021-10-25 | 158.40 | 158.40 | 154.00 | 156.20 | 129.03 | 2,850 |
| 2021-10-22 | 156.60 | 159.00 | 155.60 | 156.00 | 128.87 | 2,840 |
| 2021-10-21 | 157.00 | 159.20 | 156.80 | 158.40 | 130.85 | 2,120 |
| 2021-10-20 | 157.60 | 162.60 | 157.00 | 158.00 | 130.52 | 4,830 |
| 2021-10-19 | 154.80 | 159.00 | 154.60 | 158.60 | 131.01 | 6,350 |
| 2021-10-18 | 157.60 | 160.40 | 154.00 | 156.40 | 129.20 | 8,820 |
← NewerPage 22 of 22 · 1,275 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.