Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.795	0.807	0.774	0.782	0.782	1,000,000
2024-03-18	0.805	0.815	0.790	0.798	0.798	1,600,000
2024-03-15	0.808	0.817	0.806	0.806	0.806	830,000
2024-03-14	0.824	0.829	0.806	0.806	0.806	1,280,000
2024-03-13	0.812	0.860	0.812	0.824	0.824	9,010,000
2024-03-12	0.810	0.811	0.802	0.806	0.806	1,060,000
2024-03-11	0.820	0.831	0.800	0.821	0.821	1,020,000
2024-03-07	0.830	0.847	0.809	0.814	0.814	1,440,000
2024-03-06	0.813	0.825	0.799	0.822	0.822	2,730,000
2024-03-05	0.792	0.819	0.790	0.798	0.798	1,630,000
2024-03-04	0.820	0.821	0.776	0.791	0.791	1,930,000
2024-03-01	0.800	0.819	0.771	0.803	0.803	2,370,000
2024-02-29	0.790	0.828	0.772	0.806	0.806	2,170,000
2024-02-28	0.811	0.819	0.771	0.797	0.797	2,160,000
2024-02-27	0.823	0.866	0.800	0.811	0.811	1,720,000
2024-02-26	0.737	0.824	0.737	0.824	0.824	2,420,000
2024-02-22	0.780	0.866	0.762	0.768	0.768	11,400,000
2024-02-21	0.803	0.803	0.730	0.744	0.744	8,610,000
2024-02-20	0.813	0.823	0.771	0.793	0.793	4,490,000
2024-02-19	0.847	0.857	0.817	0.827	0.827	1,740,000
2024-02-16	0.852	0.862	0.844	0.849	0.849	640,000
2024-02-15	0.844	0.860	0.827	0.851	0.851	920,000
2024-02-14	0.850	0.867	0.843	0.844	0.844	830,000
2024-02-13	0.810	0.855	0.810	0.847	0.847	1,390,000
2024-02-12	0.823	0.844	0.807	0.811	0.811	1,950,000
2024-02-09	0.840	0.854	0.801	0.833	0.833	4,250,000
2024-02-08	0.862	0.867	0.842	0.842	0.842	3,560,000
2024-02-07	0.891	0.891	0.867	0.870	0.870	2,520,000
2024-02-06	0.884	0.897	0.871	0.881	0.881	1,910,000
2024-02-05	0.902	0.905	0.865	0.879	0.879	7,420,000
2024-02-02	0.920	0.932	0.880	0.896	0.896	9,000,000
2024-02-01	0.885	0.897	0.870	0.874	0.874	910,000
2024-01-31	0.866	0.887	0.866	0.883	0.883	1,960,000
2024-01-30	0.885	0.893	0.869	0.869	0.869	2,150,000
2024-01-29	0.890	0.900	0.860	0.890	0.890	4,250,000
2024-01-26	0.873	0.924	0.873	0.883	0.883	3,130,000
2024-01-25	0.927	0.927	0.840	0.885	0.885	7,190,000
2024-01-24	0.920	0.944	0.900	0.900	0.900	5,190,000
2024-01-23	0.863	0.939	0.863	0.914	0.914	17,180,000
2024-01-22	0.846	0.863	0.843	0.860	0.860	2,130,000
2024-01-19	0.858	0.858	0.841	0.850	0.850	1,120,000
2024-01-18	0.850	0.859	0.838	0.857	0.857	2,600,000
2024-01-17	0.861	0.862	0.816	0.847	0.847	2,550,000
2024-01-16	0.860	0.890	0.830	0.853	0.853	5,220,000
2024-01-15	0.870	0.887	0.811	0.850	0.850	13,500,000
2024-01-12	0.779	0.857	0.779	0.840	0.840	13,820,000
2024-01-11	0.832	0.877	0.764	0.781	0.781	20,960,000
2024-01-10	0.766	0.814	0.752	0.814	0.814	15,720,000
2024-01-09	0.682	0.742	0.652	0.742	0.742	11,710,000
2024-01-08	0.693	0.700	0.668	0.676	0.676	2,940,000
2024-01-05	0.648	0.690	0.648	0.672	0.672	5,380,000
2024-01-04	0.640	0.659	0.624	0.647	0.647	3,610,000
2024-01-03	0.606	0.639	0.596	0.636	0.636	3,010,000
2023-12-29	0.587	0.609	0.576	0.607	0.607	2,820,000
2023-12-28	0.624	0.635	0.591	0.595	0.595	5,490,000
2023-12-27	0.636	0.657	0.628	0.628	0.628	4,060,000
2023-12-26	0.655	0.658	0.619	0.638	0.638	5,030,000
2023-12-25	0.690	0.701	0.645	0.657	0.657	6,090,000
2023-12-22	0.713	0.748	0.662	0.676	0.676	12,500,000
2023-12-21	0.718	0.766	0.687	0.713	0.713	17,740,000

← NewerPage 12 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.