Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.707	0.788	0.685	0.717	0.717	8,360,000
2024-06-11	0.671	0.817	0.653	0.707	0.707	21,500,000
2024-06-10	0.681	0.699	0.663	0.671	0.671	1,230,000
2024-06-07	0.663	0.706	0.653	0.670	0.670	2,170,000
2024-06-06	0.668	0.671	0.652	0.669	0.669	540,000
2024-06-05	0.654	0.699	0.639	0.680	0.680	1,340,000
2024-06-04	0.622	0.650	0.620	0.631	0.631	2,140,000
2024-06-03	0.600	0.630	0.540	0.582	0.582	1,940,000
2024-05-31	0.631	0.631	0.580	0.607	0.607	2,160,000
2024-05-30	0.625	0.673	0.625	0.634	0.634	1,370,000
2024-05-29	0.631	0.635	0.610	0.628	0.628	990,000
2024-05-28	0.632	0.656	0.622	0.630	0.630	970,000
2024-05-27	0.650	0.672	0.632	0.634	0.634	1,720,000
2024-05-24	0.681	0.694	0.656	0.671	0.671	1,200,000
2024-05-23	0.697	0.708	0.680	0.685	0.685	540,000
2024-05-22	0.673	0.700	0.673	0.699	0.699	460,000
2024-05-21	0.682	0.702	0.680	0.691	0.691	860,000
2024-05-20	0.710	0.715	0.681	0.685	0.685	1,150,000
2024-05-17	0.715	0.715	0.694	0.703	0.703	1,640,000
2024-05-16	0.721	0.729	0.710	0.715	0.715	620,000
2024-05-15	0.732	0.732	0.695	0.715	0.715	2,440,000
2024-05-14	0.739	0.760	0.716	0.730	0.730	850,000
2024-05-13	0.726	0.736	0.712	0.731	0.731	1,290,000
2024-05-10	0.731	0.731	0.715	0.715	0.715	770,000
2024-05-08	0.732	0.733	0.704	0.719	0.719	2,120,000
2024-05-07	0.746	0.749	0.703	0.732	0.732	3,430,000
2024-05-06	0.770	0.770	0.746	0.746	0.746	1,190,000
2024-05-03	0.780	0.780	0.743	0.759	0.759	3,510,000
2024-05-02	0.780	0.786	0.775	0.778	0.778	640,000
2024-04-30	0.774	0.784	0.768	0.778	0.778	820,000
2024-04-29	0.774	0.805	0.767	0.775	0.775	1,230,000
2024-04-27	0.781	0.787	0.780	0.784	0.784	290,000
2024-04-26	0.776	0.782	0.767	0.779	0.779	1,040,000
2024-04-25	0.779	0.786	0.767	0.767	0.767	1,560,000
2024-04-24	0.793	0.797	0.780	0.781	0.781	1,690,000
2024-04-23	0.837	0.848	0.790	0.797	0.797	3,430,000
2024-04-22	0.787	0.846	0.786	0.816	0.816	8,480,000
2024-04-19	0.782	0.796	0.772	0.786	0.786	1,500,000
2024-04-18	0.787	0.797	0.778	0.781	0.781	910,000
2024-04-17	0.785	0.797	0.765	0.785	0.785	4,710,000
2024-04-16	0.798	0.798	0.766	0.778	0.778	1,820,000
2024-04-15	0.781	0.794	0.778	0.791	0.791	910,000
2024-04-12	0.799	0.809	0.779	0.785	0.785	2,110,000
2024-04-11	0.780	0.790	0.779	0.788	0.788	670,000
2024-04-10	0.778	0.788	0.773	0.777	0.777	1,320,000
2024-04-09	0.787	0.794	0.777	0.778	0.778	1,230,000
2024-04-08	0.790	0.795	0.778	0.781	0.781	880,000
2024-04-05	0.790	0.790	0.780	0.788	0.788	1,010,000
2024-04-04	0.807	0.809	0.775	0.788	0.788	1,180,000
2024-04-03	0.812	0.812	0.765	0.794	0.794	3,170,000
2024-04-02	0.791	0.814	0.781	0.787	0.787	4,790,000
2024-04-01	0.785	0.818	0.779	0.797	0.797	3,330,000
2024-03-29	0.807	0.809	0.796	0.796	0.796	2,250,000
2024-03-28	0.815	0.816	0.810	0.810	0.810	910,000
2024-03-27	0.826	0.826	0.801	0.815	0.815	2,010,000
2024-03-26	0.791	0.815	0.791	0.815	0.815	2,190,000
2024-03-25	0.783	0.797	0.780	0.795	0.795	390,000
2024-03-22	0.801	0.804	0.768	0.798	0.798	2,050,000
2024-03-21	0.771	0.803	0.770	0.790	0.790	1,740,000
2024-03-20	0.782	0.810	0.770	0.770	0.770	2,350,000

← NewerPage 11 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.