Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.467	0.480	0.463	0.464	0.464	940,000
2025-08-14	0.477	0.477	0.460	0.460	0.460	510,000
2025-08-13	0.468	0.491	0.457	0.461	0.461	550,000
2025-08-12	0.464	0.469	0.455	0.461	0.461	990,000
2025-08-11	0.440	0.461	0.439	0.447	0.447	1,800,000
2025-08-08	0.444	0.444	0.431	0.442	0.442	1,020,000
2025-08-07	0.435	0.458	0.434	0.445	0.445	2,610,000
2025-08-06	0.470	0.470	0.434	0.436	0.436	6,430,000
2025-08-05	0.419	0.500	0.419	0.471	0.471	30,590,000
2025-08-04	0.396	0.415	0.396	0.415	0.415	670,000
2025-08-01	0.415	0.418	0.399	0.399	0.399	1,250,000
2025-07-31	0.418	0.432	0.413	0.413	0.413	680,000
2025-07-30	0.414	0.427	0.414	0.415	0.415	1,120,000
2025-07-29	0.393	0.419	0.391	0.413	0.413	850,000
2025-07-28	0.396	0.398	0.395	0.395	0.395	830,000
2025-07-25	0.392	0.395	0.387	0.394	0.394	220,000
2025-07-24	0.388	0.392	0.383	0.388	0.388	410,000
2025-07-23	0.385	0.392	0.385	0.392	0.392	250,000
2025-07-22	0.396	0.396	0.389	0.389	0.389	210,000
2025-07-21	0.390	0.391	0.385	0.391	0.391	110,000
2025-07-18	0.381	0.390	0.375	0.382	0.382	760,000
2025-07-17	0.389	0.399	0.385	0.390	0.390	1,400,000
2025-07-16	0.384	0.394	0.383	0.390	0.390	1,290,000
2025-07-15	0.392	0.394	0.367	0.378	0.378	2,840,000
2025-07-14	0.408	0.408	0.381	0.384	0.384	550,000
2025-07-11	0.397	0.413	0.390	0.393	0.393	310,000
2025-07-10	0.392	0.399	0.392	0.398	0.398	390,000
2025-07-09	0.403	0.410	0.392	0.402	0.402	250,000
2025-07-08	0.406	0.408	0.396	0.403	0.403	180,000
2025-07-07	0.411	0.411	0.404	0.406	0.406	120,000
2025-07-04	0.405	0.411	0.404	0.411	0.411	40,000
2025-07-03	0.406	0.409	0.402	0.408	0.408	170,000
2025-07-02	0.407	0.407	0.407	0.407	0.407	10,000
2025-07-01	0.410	0.411	0.407	0.408	0.408	40,000
2025-06-30	0.414	0.414	0.410	0.411	0.411	60,000
2025-06-27	0.407	0.407	0.407	0.407	0.407	20,000
2025-06-26	0.404	0.407	0.397	0.400	0.400	850,000
2025-06-25	0.404	0.410	0.403	0.406	0.406	280,000
2025-06-24	0.401	0.409	0.401	0.408	0.408	170,000
2025-06-23	0.412	0.419	0.401	0.409	0.409	760,000
2025-06-20	0.407	0.418	0.407	0.413	0.413	20,000
2025-06-19	0.414	0.419	0.414	0.417	0.417	120,000
2025-06-18	0.416	0.423	0.415	0.418	0.418	50,000
2025-06-17	0.416	0.426	0.411	0.424	0.424	220,000
2025-06-16	0.411	0.432	0.398	0.422	0.422	1,260,000
2025-06-13	0.443	0.447	0.421	0.430	0.430	190,000
2025-06-11	0.419	0.441	0.419	0.430	0.430	350,000
2025-06-10	0.434	0.434	0.420	0.425	0.425	60,000
2025-06-09	0.445	0.453	0.411	0.423	0.423	600,000
2025-06-06	0.439	0.456	0.430	0.442	0.442	2,090,000
2025-06-05	0.411	0.447	0.411	0.429	0.429	1,570,000
2025-06-04	0.412	0.420	0.405	0.405	0.405	410,000
2025-06-03	0.403	0.410	0.403	0.405	0.405	50,000
2025-06-02	0.416	0.416	0.403	0.403	0.403	350,000
2025-05-30	0.416	0.420	0.416	0.416	0.416	190,000
2025-05-29	0.423	0.425	0.410	0.423	0.423	580,000
2025-05-28	0.407	0.424	0.407	0.421	0.421	170,000
2025-05-27	0.401	0.413	0.400	0.410	0.410	270,000
2025-05-26	0.414	0.414	0.405	0.406	0.406	250,000
2025-05-23	0.415	0.420	0.414	0.420	0.420	50,000

← NewerPage 6 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.