Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.446	0.446	0.439	0.439	0.439	60,000
2025-11-05	0.443	0.462	0.438	0.444	0.444	6,020,000
2025-11-03	0.452	0.461	0.444	0.448	0.448	2,830,000
2025-11-01	0.442	0.463	0.439	0.440	0.440	4,560,000
2025-10-31	0.450	0.450	0.442	0.449	0.449	320,000
2025-10-30	0.455	0.473	0.444	0.452	0.452	3,790,000
2025-10-29	0.444	0.460	0.443	0.444	0.444	700,000
2025-10-28	0.443	0.447	0.443	0.447	0.447	120,000
2025-10-27	0.445	0.458	0.436	0.436	0.436	5,590,000
2025-10-24	0.440	0.469	0.440	0.448	0.448	6,450,000
2025-10-23	0.444	0.453	0.440	0.452	0.452	740,000
2025-10-22	0.445	0.473	0.438	0.445	0.445	10,150,000
2025-10-21	0.441	0.444	0.440	0.443	0.443	140,000
2025-10-20	0.438	0.467	0.436	0.446	0.446	8,900,000
2025-10-17	0.449	0.451	0.435	0.444	0.444	1,920,000
2025-10-16	0.454	0.457	0.439	0.443	0.443	2,450,000
2025-10-15	0.454	0.456	0.439	0.450	0.450	1,460,000
2025-10-14	0.464	0.472	0.439	0.452	0.452	9,130,000
2025-10-13	0.465	0.498	0.431	0.464	0.464	7,690,000
2025-10-10	0.472	0.495	0.455	0.463	0.463	6,890,000
2025-10-09	0.465	0.475	0.461	0.469	0.469	950,000
2025-10-08	0.480	0.495	0.464	0.466	0.466	5,860,000
2025-10-07	0.474	0.490	0.463	0.468	0.468	4,270,000
2025-10-06	0.473	0.490	0.463	0.470	0.470	3,640,000
2025-10-03	0.480	0.482	0.472	0.476	0.476	540,000
2025-10-02	0.481	0.499	0.478	0.485	0.485	1,320,000
2025-10-01	0.481	0.490	0.481	0.483	0.483	300,000
2025-09-30	0.487	0.487	0.482	0.485	0.485	390,000
2025-09-29	0.482	0.500	0.481	0.485	0.485	1,100,000
2025-09-26	0.483	0.484	0.482	0.483	0.483	270,000
2025-09-25	0.484	0.486	0.482	0.482	0.482	120,000
2025-09-24	0.495	0.495	0.472	0.488	0.488	2,460,000
2025-09-23	0.499	0.500	0.489	0.498	0.498	970,000
2025-09-22	0.494	0.502	0.493	0.495	0.495	1,210,000
2025-09-19	0.505	0.505	0.490	0.492	0.492	610,000
2025-09-18	0.508	0.508	0.485	0.488	0.488	1,040,000
2025-09-17	0.508	0.512	0.481	0.491	0.491	1,060,000
2025-09-16	0.518	0.518	0.501	0.501	0.501	1,370,000
2025-09-15	0.483	0.517	0.483	0.502	0.502	900,000
2025-09-12	0.509	0.510	0.482	0.497	0.497	1,700,000
2025-09-11	0.507	0.523	0.507	0.512	0.512	1,120,000
2025-09-10	0.505	0.522	0.502	0.511	0.511	2,850,000
2025-09-09	0.494	0.523	0.479	0.504	0.504	4,140,000
2025-09-08	0.457	0.500	0.455	0.480	0.480	6,190,000
2025-09-05	0.457	0.476	0.453	0.476	0.476	1,560,000
2025-09-04	0.470	0.482	0.456	0.457	0.457	2,320,000
2025-09-03	0.446	0.485	0.440	0.453	0.453	2,260,000
2025-09-02	0.449	0.450	0.441	0.443	0.443	160,000
2025-09-01	0.460	0.460	0.446	0.453	0.453	470,000
2025-08-29	0.458	0.469	0.447	0.458	0.458	770,000
2025-08-28	0.472	0.473	0.452	0.464	0.464	640,000
2025-08-27	0.474	0.484	0.462	0.463	0.463	2,220,000
2025-08-26	0.456	0.471	0.448	0.465	0.465	4,440,000
2025-08-25	0.446	0.452	0.440	0.440	0.440	170,000
2025-08-22	0.444	0.467	0.435	0.438	0.438	3,100,000
2025-08-21	0.435	0.447	0.424	0.433	0.433	1,350,000
2025-08-20	0.475	0.477	0.435	0.442	0.442	2,450,000
2025-08-19	0.448	0.465	0.447	0.458	0.458	650,000
2025-08-18	0.456	0.460	0.450	0.455	0.455	750,000
2025-08-15	0.467	0.480	0.463	0.464	0.464	940,000

← NewerPage 5 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.