Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.470	0.478	0.456	0.472	0.472	3,910,000
2026-02-03	0.467	0.492	0.461	0.472	0.472	2,140,000
2026-02-02	0.471	0.471	0.453	0.465	0.465	1,700,000
2026-01-30	0.478	0.478	0.457	0.461	0.461	1,160,000
2026-01-29	0.478	0.493	0.477	0.482	0.482	2,090,000
2026-01-28	0.462	0.481	0.458	0.472	0.472	2,690,000
2026-01-27	0.450	0.490	0.450	0.473	0.473	8,420,000
2026-01-26	0.440	0.456	0.440	0.456	0.456	1,440,000
2026-01-23	0.439	0.442	0.439	0.441	0.441	170,000
2026-01-22	0.449	0.449	0.433	0.437	0.437	780,000
2026-01-21	0.443	0.449	0.443	0.444	0.444	500,000
2026-01-20	0.446	0.446	0.439	0.440	0.440	220,000
2026-01-19	0.441	0.447	0.440	0.446	0.446	650,000
2026-01-16	0.436	0.440	0.429	0.436	0.436	700,000
2026-01-15	0.440	0.440	0.435	0.435	0.435	970,000
2026-01-14	0.436	0.436	0.435	0.435	0.435	280,000
2026-01-13	0.438	0.438	0.434	0.438	0.438	190,000
2026-01-12	0.442	0.445	0.438	0.439	0.439	210,000
2026-01-09	0.436	0.446	0.436	0.440	0.440	770,000
2026-01-08	0.426	0.442	0.425	0.441	0.441	470,000
2026-01-06	0.429	0.431	0.421	0.426	0.426	580,000
2026-01-05	0.429	0.437	0.429	0.434	0.434	460,000
2025-12-30	0.431	0.432	0.424	0.432	0.432	1,320,000
2025-12-29	0.430	0.435	0.425	0.432	0.432	700,000
2025-12-26	0.432	0.432	0.430	0.430	0.430	130,000
2025-12-25	0.430	0.432	0.430	0.430	0.430	120,000
2025-12-24	0.432	0.435	0.427	0.429	0.429	130,000
2025-12-23	0.437	0.442	0.427	0.430	0.430	930,000
2025-12-22	0.446	0.449	0.440	0.441	0.441	600,000
2025-12-19	0.435	0.445	0.435	0.443	0.443	270,000
2025-12-18	0.447	0.447	0.437	0.445	0.445	1,350,000
2025-12-17	0.449	0.449	0.443	0.444	0.444	440,000
2025-12-16	0.448	0.451	0.443	0.449	0.449	610,000
2025-12-15	0.445	0.449	0.443	0.445	0.445	540,000
2025-12-12	0.450	0.450	0.438	0.446	0.446	410,000
2025-12-11	0.448	0.452	0.442	0.445	0.445	1,100,000
2025-12-10	0.442	0.447	0.440	0.442	0.442	2,020,000
2025-12-09	0.438	0.442	0.430	0.440	0.440	890,000
2025-12-08	0.437	0.437	0.423	0.434	0.434	1,550,000
2025-12-05	0.430	0.444	0.427	0.431	0.431	590,000
2025-12-04	0.429	0.430	0.423	0.424	0.424	220,000
2025-12-03	0.437	0.440	0.424	0.424	0.424	1,020,000
2025-12-02	0.445	0.445	0.433	0.433	0.433	980,000
2025-12-01	0.447	0.448	0.440	0.442	0.442	470,000
2025-11-28	0.442	0.442	0.441	0.442	0.442	400,000
2025-11-27	0.450	0.451	0.441	0.444	0.444	2,740,000
2025-11-26	0.452	0.452	0.448	0.448	0.448	60,000
2025-11-25	0.448	0.454	0.441	0.454	0.454	1,980,000
2025-11-24	0.451	0.452	0.448	0.448	0.448	590,000
2025-11-21	0.453	0.455	0.449	0.451	0.451	820,000
2025-11-20	0.449	0.455	0.448	0.449	0.449	810,000
2025-11-19	0.446	0.457	0.446	0.454	0.454	1,290,000
2025-11-18	0.448	0.453	0.448	0.452	0.452	330,000
2025-11-17	0.446	0.449	0.443	0.444	0.444	470,000
2025-11-14	0.451	0.451	0.448	0.448	0.448	170,000
2025-11-13	0.447	0.469	0.447	0.449	0.449	5,000,000
2025-11-12	0.447	0.447	0.446	0.446	0.446	140,000
2025-11-11	0.450	0.459	0.445	0.451	0.451	1,790,000
2025-11-10	0.448	0.472	0.442	0.462	0.462	6,620,000
2025-11-07	0.442	0.463	0.440	0.444	0.444	9,990,000

← NewerPage 4 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.