Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.266	0.273	0.262	0.270	0.270	1,410,000
2026-07-24	0.264	0.265	0.259	0.263	0.263	1,340,000
2026-07-23	0.278	0.279	0.250	0.262	0.262	2,670,000
2026-07-22	0.271	0.277	0.266	0.276	0.276	1,690,000
2026-07-21	0.268	0.276	0.258	0.262	0.262	6,930,000
2026-07-20	0.253	0.266	0.248	0.263	0.263	550,000
2026-07-17	0.249	0.255	0.245	0.248	0.248	640,000
2026-07-16	0.258	0.275	0.248	0.253	0.253	3,100,000
2026-07-15	0.261	0.261	0.257	0.257	0.257	780,000
2026-07-14	0.251	0.279	0.251	0.261	0.261	1,620,000
2026-07-13	0.250	0.253	0.249	0.252	0.252	590,000
2026-07-10	0.256	0.256	0.249	0.253	0.253	730,000
2026-07-09	0.252	0.252	0.250	0.251	0.251	70,000
2026-07-08	0.259	0.260	0.250	0.256	0.256	990,000
2026-07-07	0.267	0.267	0.260	0.260	0.260	520,000
2026-07-06	0.279	0.282	0.266	0.269	0.269	4,290,000
2026-07-03	0.275	0.287	0.275	0.276	0.276	490,000
2026-07-02	0.293	0.315	0.274	0.275	0.275	2,620,000
2026-07-01	0.255	0.311	0.254	0.292	0.292	8,850,000
2026-06-30	0.259	0.260	0.254	0.258	0.258	970,000
2026-06-29	0.262	0.264	0.241	0.257	0.257	2,060,000
2026-06-26	0.263	0.263	0.253	0.261	0.261	660,000
2026-06-25	0.283	0.284	0.260	0.268	0.268	2,640,000
2026-06-24	0.286	0.287	0.280	0.283	0.283	330,000
2026-06-23	0.288	0.289	0.277	0.283	0.283	1,950,000
2026-06-22	0.315	0.315	0.281	0.292	0.292	1,300,000
2026-06-19	0.321	0.322	0.309	0.314	0.314	910,000
2026-06-18	0.338	0.338	0.308	0.321	0.321	2,960,000
2026-06-17	0.340	0.342	0.338	0.339	0.339	240,000
2026-06-16	0.345	0.348	0.339	0.341	0.341	470,000
2026-06-15	0.346	0.349	0.340	0.345	0.345	3,150,000
2026-06-11	0.350	0.350	0.350	0.350	0.350	20,000
2026-06-10	0.352	0.352	0.342	0.350	0.350	900,000
2026-06-09	0.351	0.354	0.350	0.354	0.354	1,090,000
2026-06-08	0.359	0.359	0.350	0.352	0.352	170,000
2026-06-05	0.362	0.363	0.359	0.363	0.363	360,000
2026-06-04	0.365	0.366	0.358	0.358	0.358	270,000
2026-06-03	0.359	0.370	0.357	0.365	0.365	1,280,000
2026-06-02	0.356	0.368	0.351	0.351	0.351	1,680,000
2026-06-01	0.353	0.365	0.351	0.352	0.352	580,000
2026-05-29	0.352	0.352	0.352	0.352	0.352	30,000
2026-05-28	0.353	0.353	0.345	0.350	0.350	290,000
2026-05-27	0.353	0.355	0.352	0.355	0.355	30,000
2026-05-26	0.361	0.361	0.352	0.355	0.355	520,000
2026-05-25	0.364	0.364	0.357	0.357	0.357	210,000
2026-05-22	0.362	0.364	0.361	0.363	0.363	110,000
2026-05-21	0.363	0.363	0.358	0.360	0.360	350,000
2026-05-20	0.366	0.366	0.362	0.365	0.365	140,000
2026-05-19	0.369	0.369	0.362	0.365	0.365	320,000
2026-05-18	0.371	0.371	0.365	0.366	0.366	240,000
2026-05-15	0.364	0.376	0.364	0.373	0.373	1,100,000
2026-05-14	0.366	0.370	0.360	0.363	0.363	830,000
2026-05-13	0.358	0.371	0.358	0.363	0.363	730,000
2026-05-12	0.356	0.378	0.356	0.364	0.364	2,740,000
2026-05-11	0.353	0.358	0.352	0.353	0.353	1,050,000
2026-05-08	0.352	0.354	0.352	0.352	0.352	340,000
2026-05-07	0.353	0.354	0.347	0.351	0.351	370,000
2026-05-06	0.360	0.360	0.352	0.355	0.355	400,000
2026-05-05	0.361	0.363	0.353	0.357	0.357	1,650,000
2026-05-04	0.366	0.366	0.358	0.362	0.362	3,250,000

← NewerPage 2 of 3 · 129 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.