Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.416	0.422	0.412	0.413	0.413	770,000
2025-05-21	0.418	0.424	0.414	0.422	0.422	960,000
2025-05-20	0.429	0.429	0.415	0.425	0.425	440,000
2025-05-19	0.436	0.436	0.431	0.431	0.431	80,000
2025-05-16	0.439	0.439	0.436	0.439	0.439	90,000
2025-05-15	0.438	0.439	0.425	0.439	0.439	190,000
2025-05-14	0.441	0.442	0.441	0.442	0.442	30,000
2025-05-13	0.463	0.463	0.441	0.441	0.441	530,000
2025-05-12	0.443	0.450	0.442	0.442	0.442	330,000
2025-05-08	0.427	0.437	0.427	0.437	0.437	90,000
2025-05-07	0.424	0.427	0.424	0.427	0.427	110,000
2025-05-06	0.420	0.422	0.415	0.422	0.422	120,000
2025-05-05	0.417	0.422	0.413	0.420	0.420	330,000
2025-05-02	0.430	0.431	0.415	0.418	0.418	420,000
2025-04-30	0.431	0.433	0.430	0.433	0.433	190,000
2025-04-29	0.433	0.437	0.431	0.431	0.431	380,000
2025-04-28	0.454	0.454	0.437	0.446	0.446	380,000
2025-04-25	0.454	0.455	0.448	0.449	0.449	290,000
2025-04-24	0.460	0.472	0.444	0.451	0.451	840,000
2025-04-23	0.460	0.466	0.451	0.451	0.451	720,000
2025-04-22	0.454	0.461	0.450	0.461	0.461	970,000
2025-04-21	0.462	0.462	0.453	0.453	0.453	510,000
2025-04-18	0.454	0.463	0.442	0.451	0.451	990,000
2025-04-17	0.442	0.447	0.442	0.445	0.445	140,000
2025-04-16	0.449	0.449	0.437	0.444	0.444	100,000
2025-04-15	0.449	0.449	0.431	0.438	0.438	740,000
2025-04-14	0.466	0.466	0.449	0.450	0.450	550,000
2025-04-11	0.466	0.466	0.458	0.462	0.462	90,000
2025-04-10	0.452	0.468	0.452	0.458	0.458	180,000
2025-04-09	0.467	0.467	0.421	0.452	0.452	600,000
2025-04-08	0.456	0.489	0.456	0.466	0.466	530,000
2025-04-07	0.455	0.457	0.437	0.455	0.455	670,000
2025-04-04	0.499	0.499	0.465	0.475	0.475	1,340,000
2025-04-03	0.490	0.490	0.477	0.479	0.479	260,000
2025-04-02	0.485	0.492	0.485	0.485	0.485	150,000
2025-04-01	0.495	0.495	0.481	0.486	0.486	330,000
2025-03-31	0.506	0.506	0.478	0.486	0.486	890,000
2025-03-28	0.515	0.515	0.486	0.496	0.496	4,340,000
2025-03-27	0.525	0.535	0.516	0.524	0.524	550,000
2025-03-26	0.551	0.551	0.522	0.537	0.537	880,000
2025-03-25	0.522	0.565	0.522	0.545	0.545	4,420,000
2025-03-24	0.523	0.526	0.522	0.523	0.523	140,000
2025-03-21	0.530	0.531	0.522	0.522	0.522	240,000
2025-03-20	0.527	0.531	0.524	0.524	0.524	380,000
2025-03-19	0.530	0.541	0.521	0.532	0.532	1,870,000
2025-03-18	0.531	0.537	0.522	0.532	0.532	830,000
2025-03-17	0.534	0.534	0.521	0.524	0.524	620,000
2025-03-14	0.515	0.542	0.511	0.520	0.520	1,660,000
2025-03-13	0.528	0.528	0.515	0.519	0.519	920,000
2025-03-12	0.535	0.535	0.527	0.532	0.532	170,000
2025-03-11	0.536	0.538	0.535	0.538	0.538	290,000
2025-03-10	0.534	0.544	0.534	0.540	0.540	370,000
2025-03-07	0.537	0.542	0.531	0.531	0.531	290,000
2025-03-06	0.550	0.550	0.532	0.533	0.533	610,000
2025-03-05	0.541	0.552	0.537	0.542	0.542	670,000
2025-03-04	0.535	0.556	0.523	0.536	0.536	1,330,000
2025-03-03	0.520	0.539	0.520	0.521	0.521	780,000
2025-02-28	0.543	0.544	0.535	0.537	0.537	750,000
2025-02-27	0.545	0.550	0.531	0.535	0.535	1,900,000
2025-02-26	0.555	0.572	0.546	0.552	0.552	1,380,000

← NewerPage 7 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.