Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.575	0.579	0.542	0.557	0.557	2,330,000
2025-02-24	0.555	0.579	0.555	0.560	0.560	2,740,000
2025-02-21	0.550	0.562	0.550	0.560	0.560	580,000
2025-02-20	0.546	0.570	0.535	0.551	0.551	4,630,000
2025-02-19	0.554	0.558	0.535	0.548	0.548	1,140,000
2025-02-18	0.560	0.565	0.547	0.551	0.551	1,360,000
2025-02-17	0.555	0.566	0.548	0.565	0.565	960,000
2025-02-14	0.548	0.561	0.542	0.543	0.543	1,550,000
2025-02-13	0.558	0.570	0.543	0.545	0.545	2,060,000
2025-02-12	0.536	0.560	0.536	0.543	0.543	1,230,000
2025-02-11	0.537	0.537	0.518	0.536	0.536	270,000
2025-02-10	0.543	0.543	0.512	0.529	0.529	2,200,000
2025-02-07	0.550	0.550	0.530	0.531	0.531	910,000
2025-02-06	0.538	0.552	0.538	0.540	0.540	1,070,000
2025-02-05	0.553	0.553	0.534	0.535	0.535	1,830,000
2025-02-04	0.583	0.584	0.555	0.557	0.557	880,000
2025-02-03	0.539	0.580	0.539	0.567	0.567	3,500,000
2025-01-31	0.560	0.561	0.536	0.536	0.536	1,650,000
2025-01-30	0.563	0.565	0.544	0.555	0.555	750,000
2025-01-29	0.565	0.577	0.555	0.560	0.560	1,200,000
2025-01-28	0.578	0.584	0.550	0.560	0.560	2,190,000
2025-01-27	0.587	0.596	0.553	0.564	0.564	2,350,000
2025-01-24	0.594	0.616	0.557	0.578	0.578	8,830,000
2025-01-23	0.558	0.639	0.546	0.587	0.587	34,880,000
2025-01-22	0.534	0.545	0.519	0.543	0.543	3,090,000
2025-01-21	0.511	0.545	0.507	0.533	0.533	5,290,000
2025-01-20	0.510	0.524	0.500	0.506	0.506	4,280,000
2025-01-17	0.502	0.508	0.499	0.508	0.508	1,800,000
2025-01-16	0.507	0.510	0.501	0.506	0.506	1,810,000
2025-01-15	0.496	0.509	0.496	0.507	0.507	540,000
2025-01-14	0.509	0.511	0.498	0.501	0.501	600,000
2025-01-13	0.488	0.502	0.482	0.495	0.495	2,190,000
2025-01-10	0.490	0.497	0.473	0.488	0.488	1,720,000
2025-01-09	0.509	0.511	0.463	0.483	0.483	2,790,000
2025-01-08	0.483	0.505	0.468	0.503	0.503	1,670,000
2025-01-06	0.474	0.486	0.464	0.477	0.477	570,000
2025-01-03	0.500	0.500	0.452	0.479	0.479	1,640,000
2024-12-30	0.486	0.488	0.476	0.480	0.480	340,000
2024-12-28	0.482	0.495	0.466	0.473	0.473	810,000
2024-12-27	0.494	0.500	0.466	0.483	0.483	1,480,000
2024-12-26	0.474	0.512	0.474	0.494	0.494	2,360,000
2024-12-25	0.479	0.493	0.460	0.481	0.481	550,000
2024-12-24	0.477	0.483	0.459	0.466	0.466	790,000
2024-12-23	0.469	0.490	0.466	0.475	0.475	870,000
2024-12-20	0.438	0.465	0.435	0.463	0.463	1,580,000
2024-12-19	0.440	0.470	0.424	0.435	0.435	2,050,000
2024-12-18	0.419	0.447	0.411	0.441	0.441	540,000
2024-12-17	0.411	0.431	0.411	0.415	0.415	700,000
2024-12-16	0.440	0.440	0.415	0.431	0.431	870,000
2024-12-13	0.452	0.461	0.432	0.445	0.445	1,380,000
2024-12-12	0.456	0.469	0.456	0.459	0.459	540,000
2024-12-11	0.470	0.478	0.460	0.474	0.474	170,000
2024-12-10	0.470	0.480	0.452	0.468	0.468	1,420,000
2024-12-09	0.476	0.486	0.461	0.476	0.476	840,000
2024-12-06	0.487	0.493	0.464	0.475	0.475	940,000
2024-12-05	0.472	0.496	0.466	0.475	0.475	2,160,000
2024-12-04	0.488	0.488	0.457	0.466	0.466	710,000
2024-12-03	0.494	0.498	0.470	0.476	0.476	1,280,000
2024-12-02	0.501	0.505	0.481	0.497	0.497	910,000
2024-11-29	0.508	0.508	0.498	0.500	0.500	270,000

← NewerPage 8 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.