Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.158	1.190	1.125	1.158	1.158	2,810,000
2023-09-27	1.170	1.170	1.123	1.150	1.150	2,730,000
2023-09-26	1.150	1.177	1.107	1.150	1.150	3,030,000
2023-09-25	1.094	1.184	1.082	1.165	1.165	4,120,000
2023-09-22	1.007	1.153	1.001	1.113	1.113	13,010,000
2023-09-21	1.193	1.195	1.030	1.055	1.055	6,350,000
2023-09-20	1.313	1.313	1.156	1.199	1.199	14,900,000
2023-09-19	1.360	1.391	1.290	1.313	1.313	9,180,000
2023-09-18	1.408	1.485	1.315	1.351	1.351	14,020,000
2023-09-15	1.360	1.443	1.300	1.408	1.408	17,970,000
2023-09-14	1.369	1.680	1.135	1.400	1.400	105,150,000
2023-09-13	1.340	1.768	1.270	1.335	1.335	195,200,000
2023-09-12	1.326	1.363	1.250	1.316	1.316	8,500,000
2023-09-11	1.250	1.380	1.235	1.324	1.324	14,450,000
2023-09-08	1.260	1.300	1.178	1.256	1.256	10,230,000
2023-09-07	1.358	1.358	1.250	1.300	1.300	10,570,000
2023-09-06	1.419	1.419	1.354	1.377	1.377	3,190,000
2023-09-05	1.444	1.448	1.370	1.388	1.388	7,740,000
2023-09-04	1.395	1.474	1.385	1.405	1.405	14,980,000
2023-09-01	1.439	1.490	1.353	1.403	1.403	12,850,000
2023-08-31	1.480	1.554	1.368	1.439	1.439	8,940,000
2023-08-30	1.500	1.500	1.332	1.480	1.480	14,800,000
2023-08-29	1.350	1.481	1.113	1.435	1.435	50,680,000
2023-08-28	0.963	1.347	0.911	1.347	1.347	93,630,000
2023-08-25	0.810	1.010	0.783	0.960	0.960	173,850,000
2023-08-24	0.714	0.739	0.701	0.738	0.738	8,780,000
2023-08-23	0.745	0.745	0.701	0.714	0.714	9,980,000
2023-08-22	0.769	0.789	0.720	0.735	0.735	17,540,000
2023-08-21	0.684	0.743	0.684	0.738	0.738	20,090,000
2023-08-18	0.612	0.677	0.602	0.677	0.677	7,440,000
2023-08-17	0.621	0.636	0.600	0.617	0.617	4,510,000
2023-08-16	0.684	0.728	0.602	0.623	0.623	13,710,000
2023-08-15	0.715	0.715	0.622	0.684	0.684	7,770,000
2023-08-14	0.710	0.750	0.690	0.724	0.724	21,770,000
2023-08-11	0.717	0.727	0.580	0.690	0.690	14,310,000
2023-08-10	0.988	0.988	0.567	0.690	0.690	122,850,000
2023-08-09	0.899	0.899	0.820	0.899	0.899	28,500,000
2023-08-08	0.818	0.818	0.755	0.818	0.818	45,570,000
2023-08-07	0.559	0.744	0.559	0.744	0.744	93,510,000
2023-08-04	0.479	0.549	0.465	0.545	0.545	89,490,000
2023-08-03	0.372	0.492	0.372	0.444	0.444	75,840,000
2023-08-02	0.375	0.380	0.366	0.370	0.370	16,520,000
2023-08-01	0.352	0.370	0.351	0.369	0.369	10,580,000
2023-07-31	0.352	0.357	0.349	0.350	0.350	7,300,000
2023-07-28	0.355	0.356	0.326	0.349	0.349	23,050,000
2023-07-27	0.342	0.379	0.334	0.356	0.356	47,250,000
2023-07-26	0.345	0.347	0.335	0.336	0.336	10,980,000
2023-07-25	0.345	0.349	0.330	0.344	0.344	9,600,000
2023-07-24	0.320	0.353	0.320	0.343	0.343	18,730,000
2023-07-21	0.344	0.344	0.305	0.330	0.330	36,340,000
2023-07-20	0.303	0.410	0.303	0.334	0.334	316,710,000
2023-07-19	0.296	0.311	0.293	0.303	0.303	12,700,000
2023-07-18	0.292	0.300	0.290	0.296	0.296	4,710,000
2023-07-17	0.292	0.300	0.285	0.298	0.298	6,250,000
2023-07-14	0.301	0.304	0.289	0.293	0.293	10,610,000
2023-07-13	0.303	0.304	0.285	0.293	0.293	7,040,000
2023-07-12	0.290	0.300	0.285	0.298	0.298	13,400,000
2023-07-11	0.280	0.284	0.280	0.284	0.284	1,680,000
2023-07-10	0.285	0.286	0.282	0.282	0.282	3,140,000
2023-07-07	0.284	0.284	0.277	0.281	0.281	2,930,000

← NewerPage 14 of 22 · 1,270 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.