Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.502	0.511	0.497	0.503	0.503	460,000
2024-11-27	0.498	0.520	0.493	0.503	0.503	670,000
2024-11-26	0.516	0.530	0.498	0.505	0.505	1,270,000
2024-11-25	0.521	0.546	0.517	0.517	0.517	1,070,000
2024-11-22	0.528	0.528	0.520	0.522	0.522	320,000
2024-11-21	0.526	0.535	0.517	0.529	0.529	570,000
2024-11-20	0.526	0.552	0.526	0.526	0.526	760,000
2024-11-19	0.539	0.550	0.524	0.535	0.535	1,700,000
2024-11-18	0.561	0.575	0.539	0.543	0.543	2,040,000
2024-11-15	0.551	0.577	0.540	0.573	0.573	1,370,000
2024-11-14	0.555	0.557	0.543	0.551	0.551	610,000
2024-11-13	0.551	0.574	0.545	0.564	0.564	2,040,000
2024-11-12	0.525	0.558	0.521	0.548	0.548	1,490,000
2024-11-11	0.519	0.533	0.519	0.532	0.532	930,000
2024-11-08	0.521	0.533	0.517	0.519	0.519	1,320,000
2024-11-07	0.523	0.524	0.515	0.524	0.524	320,000
2024-11-06	0.543	0.554	0.517	0.530	0.530	780,000
2024-11-05	0.524	0.554	0.522	0.527	0.527	490,000
2024-11-02	0.528	0.536	0.521	0.528	0.528	220,000
2024-11-01	0.518	0.523	0.516	0.519	0.519	370,000
2024-10-31	0.533	0.540	0.516	0.518	0.518	860,000
2024-10-30	0.545	0.545	0.533	0.536	0.536	280,000
2024-10-29	0.520	0.548	0.517	0.534	0.534	1,080,000
2024-10-28	0.526	0.541	0.524	0.525	0.525	1,040,000
2024-10-25	0.535	0.542	0.523	0.530	0.530	560,000
2024-10-24	0.551	0.551	0.535	0.543	0.543	320,000
2024-10-23	0.565	0.565	0.540	0.551	0.551	1,190,000
2024-10-22	0.570	0.571	0.563	0.565	0.565	410,000
2024-10-21	0.566	0.573	0.563	0.571	0.571	280,000
2024-10-18	0.582	0.582	0.566	0.576	0.576	1,270,000
2024-10-17	0.582	0.593	0.582	0.589	0.589	610,000
2024-10-16	0.589	0.604	0.578	0.578	0.578	830,000
2024-10-15	0.584	0.594	0.572	0.586	0.586	1,140,000
2024-10-14	0.591	0.592	0.566	0.576	0.576	1,380,000
2024-10-11	0.585	0.592	0.584	0.587	0.587	310,000
2024-10-10	0.590	0.594	0.580	0.585	0.585	1,260,000
2024-10-09	0.589	0.604	0.584	0.592	0.592	920,000
2024-10-08	0.586	0.588	0.578	0.588	0.588	270,000
2024-10-07	0.588	0.594	0.586	0.587	0.587	220,000
2024-10-04	0.590	0.598	0.582	0.591	0.591	740,000
2024-10-03	0.591	0.591	0.570	0.587	0.587	1,150,000
2024-10-02	0.617	0.617	0.574	0.586	0.586	1,850,000
2024-10-01	0.603	0.629	0.594	0.605	0.605	2,840,000
2024-09-30	0.609	0.610	0.604	0.607	0.607	580,000
2024-09-27	0.608	0.610	0.604	0.610	0.610	1,140,000
2024-09-26	0.617	0.621	0.610	0.613	0.613	760,000
2024-09-25	0.627	0.629	0.609	0.625	0.625	1,140,000
2024-09-24	0.611	0.620	0.604	0.619	0.619	940,000
2024-09-23	0.604	0.626	0.580	0.616	0.616	3,670,000
2024-09-20	0.609	0.627	0.595	0.603	0.603	3,650,000
2024-09-19	0.619	0.635	0.600	0.606	0.606	3,440,000
2024-09-18	0.624	0.641	0.608	0.620	0.620	2,990,000
2024-09-17	0.608	0.632	0.590	0.628	0.628	1,960,000
2024-09-16	0.640	0.645	0.593	0.612	0.612	6,050,000
2024-09-13	0.615	0.642	0.587	0.617	0.617	4,990,000
2024-09-12	0.687	0.753	0.594	0.612	0.612	26,060,000
2024-09-11	0.650	0.686	0.639	0.686	0.686	6,270,000
2024-09-10	0.563	0.625	0.563	0.625	0.625	5,010,000
2024-09-09	0.551	0.579	0.544	0.569	0.569	2,170,000
2024-09-06	0.545	0.597	0.544	0.547	0.547	4,160,000

← NewerPage 9 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.