Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.553	0.580	0.544	0.544	0.544	2,880,000
2024-09-04	0.567	0.567	0.541	0.549	0.549	1,900,000
2024-09-03	0.539	0.583	0.514	0.534	0.534	2,710,000
2024-09-02	0.600	0.628	0.517	0.532	0.532	5,780,000
2024-08-30	0.658	0.658	0.585	0.590	0.590	6,860,000
2024-08-29	0.679	0.701	0.651	0.665	0.665	2,040,000
2024-08-28	0.710	0.710	0.681	0.697	0.697	480,000
2024-08-27	0.709	0.709	0.689	0.699	0.699	690,000
2024-08-26	0.679	0.709	0.679	0.709	0.709	1,940,000
2024-08-23	0.713	0.714	0.682	0.686	0.686	670,000
2024-08-22	0.720	0.720	0.676	0.694	0.694	2,870,000
2024-08-21	0.719	0.728	0.700	0.713	0.713	1,420,000
2024-08-20	0.761	0.766	0.717	0.722	0.722	2,090,000
2024-08-19	0.789	0.790	0.734	0.754	0.754	5,120,000
2024-08-16	0.819	0.840	0.769	0.789	0.789	6,000,000
2024-08-15	0.792	0.828	0.781	0.808	0.808	2,970,000
2024-08-14	0.829	0.890	0.769	0.812	0.812	8,580,000
2024-08-13	0.800	0.845	0.777	0.830	0.830	18,130,000
2024-08-12	0.709	0.769	0.706	0.769	0.769	16,440,000
2024-08-09	0.737	0.778	0.698	0.701	0.701	6,110,000
2024-08-08	0.677	0.741	0.677	0.732	0.732	5,690,000
2024-08-07	0.704	0.707	0.645	0.675	0.675	1,820,000
2024-08-06	0.668	0.731	0.649	0.689	0.689	2,720,000
2024-08-05	0.723	0.726	0.673	0.684	0.684	3,180,000
2024-08-02	0.720	0.757	0.680	0.723	0.723	11,460,000
2024-08-01	0.630	0.690	0.630	0.690	0.690	7,140,000
2024-07-31	0.631	0.631	0.610	0.628	0.628	1,320,000
2024-07-30	0.613	0.635	0.613	0.631	0.631	1,160,000
2024-07-29	0.658	0.658	0.620	0.631	0.631	2,070,000
2024-07-26	0.678	0.692	0.650	0.658	0.658	2,190,000
2024-07-25	0.678	0.679	0.661	0.674	0.674	570,000
2024-07-24	0.673	0.680	0.656	0.672	0.672	1,710,000
2024-07-23	0.678	0.689	0.670	0.680	0.680	440,000
2024-07-22	0.705	0.717	0.665	0.690	0.690	3,290,000
2024-07-19	0.675	0.721	0.675	0.705	0.705	1,340,000
2024-07-18	0.658	0.675	0.632	0.675	0.675	2,170,000
2024-07-17	0.663	0.679	0.639	0.650	0.650	810,000
2024-07-16	0.612	0.687	0.610	0.660	0.660	5,290,000
2024-07-15	0.654	0.657	0.611	0.626	0.626	960,000
2024-07-12	0.722	0.722	0.624	0.654	0.654	3,270,000
2024-07-11	0.688	0.715	0.686	0.699	0.699	500,000
2024-07-10	0.724	0.761	0.685	0.689	0.689	1,700,000
2024-07-09	0.744	0.750	0.674	0.715	0.715	1,590,000
2024-07-08	0.749	0.776	0.684	0.697	0.697	12,650,000
2024-07-05	0.742	0.798	0.742	0.773	0.773	18,980,000
2024-07-04	0.601	0.727	0.601	0.727	0.727	13,680,000
2024-07-03	0.605	0.611	0.593	0.597	0.597	930,000
2024-07-02	0.609	0.614	0.600	0.600	0.600	670,000
2024-07-01	0.610	0.620	0.586	0.611	0.611	1,040,000
2024-06-28	0.621	0.628	0.602	0.608	0.608	600,000
2024-06-27	0.630	0.630	0.607	0.618	0.618	1,220,000
2024-06-26	0.635	0.676	0.610	0.620	0.620	4,140,000
2024-06-25	0.630	0.637	0.621	0.624	0.624	590,000
2024-06-24	0.631	0.648	0.631	0.643	0.643	320,000
2024-06-21	0.654	0.656	0.650	0.650	0.650	570,000
2024-06-20	0.661	0.661	0.650	0.654	0.654	530,000
2024-06-19	0.694	0.694	0.642	0.658	0.658	2,950,000
2024-06-18	0.704	0.722	0.686	0.698	0.698	750,000
2024-06-17	0.721	0.722	0.701	0.705	0.705	860,000
2024-06-14	0.698	0.723	0.692	0.715	0.715	780,000

← NewerPage 10 of 22 · 1,272 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.