Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.718	0.766	0.687	0.713	0.713	17,740,000
2023-12-20	0.589	0.700	0.575	0.700	0.700	18,060,000
2023-12-19	0.558	0.626	0.558	0.575	0.575	6,140,000
2023-12-18	0.522	0.560	0.522	0.556	0.556	3,780,000
2023-12-15	0.513	0.526	0.500	0.519	0.519	1,870,000
2023-12-14	0.517	0.533	0.505	0.507	0.507	2,000,000
2023-12-13	0.509	0.567	0.494	0.507	0.507	6,660,000
2023-12-12	0.493	0.525	0.483	0.510	0.510	2,340,000
2023-12-11	0.522	0.532	0.482	0.493	0.493	5,220,000
2023-12-08	0.470	0.536	0.470	0.522	0.522	9,420,000
2023-12-07	0.510	0.510	0.452	0.469	0.469	5,070,000
2023-12-06	0.525	0.534	0.485	0.488	0.488	3,590,000
2023-12-05	0.556	0.565	0.500	0.524	0.524	5,560,000
2023-12-04	0.627	0.627	0.524	0.568	0.568	4,330,000
2023-12-01	0.646	0.658	0.620	0.627	0.627	1,110,000
2023-11-30	0.680	0.689	0.645	0.646	0.646	2,170,000
2023-11-29	0.657	0.715	0.656	0.674	0.674	3,000,000
2023-11-28	0.641	0.685	0.616	0.666	0.666	5,430,000
2023-11-27	0.699	0.699	0.631	0.643	0.643	2,420,000
2023-11-24	0.706	0.723	0.669	0.680	0.680	3,340,000
2023-11-23	0.766	0.773	0.700	0.700	0.700	3,660,000
2023-11-22	0.756	0.770	0.752	0.768	0.768	880,000
2023-11-21	0.781	0.799	0.735	0.751	0.751	3,440,000
2023-11-20	0.788	0.810	0.765	0.776	0.776	2,930,000
2023-11-17	0.820	0.882	0.760	0.788	0.788	11,200,000
2023-11-16	0.770	0.825	0.765	0.804	0.804	16,320,000
2023-11-15	0.695	0.760	0.695	0.753	0.753	5,310,000
2023-11-14	0.788	0.810	0.695	0.695	0.695	7,780,000
2023-11-13	0.880	0.880	0.772	0.789	0.789	9,210,000
2023-11-10	0.969	0.969	0.856	0.879	0.879	14,700,000
2023-11-09	0.915	1.070	0.912	0.966	0.966	49,880,000
2023-11-08	0.912	0.915	0.904	0.912	0.912	2,000,000
2023-11-07	0.911	0.923	0.908	0.910	0.910	2,690,000
2023-11-06	0.913	0.924	0.900	0.920	0.920	1,340,000
2023-11-03	0.930	0.930	0.902	0.922	0.922	1,930,000
2023-11-02	0.948	0.948	0.927	0.930	0.930	2,770,000
2023-11-01	0.967	0.967	0.904	0.945	0.945	11,280,000
2023-10-31	1.007	1.010	0.947	0.967	0.967	6,030,000
2023-10-30	1.015	1.020	1.008	1.008	1.008	5,230,000
2023-10-27	1.047	1.050	1.001	1.019	1.019	7,740,000
2023-10-26	1.093	1.097	1.036	1.050	1.050	9,060,000
2023-10-25	1.130	1.143	1.050	1.093	1.093	11,170,000
2023-10-24	1.155	1.160	1.120	1.128	1.128	2,990,000
2023-10-23	1.208	1.208	1.141	1.151	1.151	4,230,000
2023-10-20	1.201	1.201	1.144	1.161	1.161	4,570,000
2023-10-19	1.245	1.272	1.181	1.199	1.199	6,260,000
2023-10-18	1.155	1.265	1.155	1.228	1.228	10,000,000
2023-10-17	1.119	1.175	1.110	1.158	1.158	5,490,000
2023-10-16	1.140	1.140	1.106	1.111	1.111	2,200,000
2023-10-13	1.120	1.126	1.103	1.112	1.112	1,460,000
2023-10-12	1.150	1.159	1.090	1.106	1.106	7,650,000
2023-10-11	1.122	1.180	1.122	1.148	1.148	1,570,000
2023-10-10	1.140	1.140	1.107	1.128	1.128	1,070,000
2023-10-09	1.140	1.160	1.100	1.140	1.140	2,920,000
2023-10-06	1.143	1.149	1.054	1.125	1.125	5,180,000
2023-10-05	1.119	1.190	1.094	1.146	1.146	4,930,000
2023-10-04	1.106	1.127	1.002	1.111	1.111	4,280,000
2023-10-03	1.132	1.132	1.080	1.108	1.108	3,160,000
2023-10-02	1.191	1.191	1.100	1.134	1.134	4,040,000
2023-09-29	1.165	1.165	1.072	1.137	1.137	4,660,000

← NewerPage 13 of 22 · 1,273 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.