Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.369	0.374	0.368	0.374	0.374	1,190,000
2026-04-29	0.374	0.375	0.370	0.370	0.370	650,000
2026-04-28	0.377	0.377	0.373	0.373	0.373	540,000
2026-04-27	0.389	0.390	0.378	0.384	0.384	570,000
2026-04-24	0.401	0.407	0.385	0.401	0.401	5,210,000
2026-04-23	0.396	0.401	0.392	0.396	0.396	840,000
2026-04-22	0.384	0.399	0.384	0.399	0.399	3,240,000
2026-04-21	0.375	0.400	0.372	0.387	0.387	12,720,000
2026-04-20	0.366	0.375	0.364	0.372	0.372	1,940,000
2026-04-17	0.364	0.371	0.360	0.360	0.360	2,800,000
2026-04-16	0.368	0.388	0.365	0.366	0.366	3,520,000
2026-04-15	0.366	0.372	0.360	0.368	0.368	1,710,000
2026-04-14	0.362	0.375	0.361	0.365	0.365	990,000
2026-04-13	0.372	0.381	0.360	0.366	0.366	4,870,000
2026-04-10	0.392	0.400	0.369	0.373	0.373	5,780,000
2026-04-09	0.393	0.429	0.370	0.381	0.381	22,560,000
2026-04-08	0.385	0.438	0.385	0.399	0.399	26,120,000
2026-04-07	0.379	0.385	0.371	0.373	0.373	1,170,000
2026-04-06	0.365	0.394	0.365	0.378	0.378	4,820,000
2026-04-03	0.363	0.364	0.361	0.363	0.363	350,000
2026-04-02	0.360	0.362	0.353	0.360	0.360	770,000
2026-04-01	0.367	0.367	0.354	0.359	0.359	860,000
2026-03-31	0.375	0.375	0.359	0.368	0.368	870,000
2026-03-30	0.369	0.372	0.366	0.370	0.370	990,000
2026-03-27	0.374	0.375	0.368	0.373	0.373	1,230,000
2026-03-26	0.372	0.377	0.370	0.375	0.375	380,000
2026-03-25	0.378	0.378	0.370	0.376	0.376	2,330,000
2026-03-24	0.389	0.389	0.375	0.378	0.378	1,130,000
2026-03-23	0.387	0.394	0.365	0.372	0.372	2,980,000
2026-03-20	0.388	0.393	0.382	0.391	0.391	1,540,000
2026-03-19	0.394	0.410	0.387	0.393	0.393	2,050,000
2026-03-18	0.391	0.396	0.390	0.395	0.395	1,310,000
2026-03-17	0.395	0.400	0.389	0.393	0.393	3,190,000
2026-03-16	0.383	0.409	0.380	0.401	0.401	3,800,000
2026-03-13	0.384	0.398	0.380	0.383	0.383	1,910,000
2026-03-12	0.395	0.399	0.387	0.389	0.389	1,120,000
2026-03-11	0.404	0.409	0.386	0.392	0.392	4,820,000
2026-03-10	0.375	0.412	0.362	0.396	0.396	16,330,000
2026-03-09	0.452	0.452	0.359	0.399	0.399	13,280,000
2026-03-06	0.426	0.426	0.413	0.415	0.415	1,200,000
2026-03-05	0.435	0.435	0.420	0.432	0.432	4,060,000
2026-03-04	0.442	0.442	0.432	0.432	0.432	230,000
2026-03-03	0.438	0.441	0.432	0.441	0.441	910,000
2026-03-02	0.466	0.472	0.438	0.443	0.443	1,830,000
2026-02-27	0.453	0.494	0.453	0.466	0.466	4,730,000
2026-02-26	0.458	0.458	0.450	0.451	0.451	110,000
2026-02-25	0.444	0.468	0.444	0.460	0.460	1,150,000
2026-02-24	0.454	0.454	0.444	0.451	0.451	250,000
2026-02-20	0.454	0.455	0.451	0.454	0.454	180,000
2026-02-19	0.450	0.455	0.449	0.451	0.451	520,000
2026-02-18	0.461	0.462	0.448	0.459	0.459	640,000
2026-02-17	0.463	0.469	0.461	0.462	0.462	530,000
2026-02-16	0.459	0.473	0.458	0.467	0.467	1,680,000
2026-02-13	0.460	0.463	0.458	0.461	0.461	1,300,000
2026-02-12	0.443	0.450	0.442	0.446	0.446	260,000
2026-02-11	0.446	0.454	0.445	0.451	0.451	810,000
2026-02-10	0.453	0.460	0.445	0.445	0.445	370,000
2026-02-09	0.470	0.470	0.452	0.457	0.457	1,240,000
2026-02-06	0.461	0.470	0.459	0.459	0.459	330,000
2026-02-05	0.458	0.474	0.456	0.460	0.460	1,920,000

← NewerPage 3 of 22 · 1,271 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.