Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.491	0.499	0.482	0.488	0.488	4,330,000
2026-10-16	0.499	0.510	0.480	0.490	0.490	7,580,000
2026-10-15	0.473	0.508	0.471	0.490	0.490	15,900,000
2026-10-14	0.451	0.504	0.451	0.464	0.464	19,490,000
2026-10-13	0.457	0.461	0.443	0.450	0.450	4,870,000
2026-10-12	0.470	0.473	0.449	0.463	0.463	5,370,000
2026-10-09	0.488	0.488	0.466	0.480	0.480	7,080,000
2026-10-08	0.503	0.503	0.481	0.484	0.484	10,470,000
2026-10-07	0.507	0.512	0.489	0.500	0.500	5,190,000
2026-10-06	0.510	0.525	0.498	0.505	0.505	12,010,000
2026-10-05	0.502	0.517	0.500	0.507	0.507	8,760,000
2026-10-02	0.536	0.536	0.496	0.512	0.512	15,230,000
2026-10-01	0.548	0.564	0.530	0.542	0.542	4,690,000
2026-09-30	0.562	0.562	0.513	0.534	0.534	23,860,000
2026-09-29	0.584	0.595	0.535	0.563	0.563	15,350,000
2026-09-28	0.516	0.632	0.516	0.584	0.584	64,780,000
2026-09-25	0.546	0.550	0.484	0.494	0.494	42,030,000
2026-09-24	0.586	0.600	0.527	0.544	0.544	22,380,000
2026-09-23	0.571	0.608	0.520	0.581	0.581	71,940,000
2026-09-22	0.706	0.836	0.540	0.590	0.590	105,080,000
2026-09-21	0.607	0.686	0.607	0.680	0.680	25,150,000
2026-09-18	0.555	0.606	0.555	0.606	0.606	35,540,000
2026-09-17	0.461	0.551	0.461	0.529	0.529	68,920,000
2026-09-16	0.422	0.483	0.422	0.445	0.445	50,000,000
2026-09-15	0.393	0.444	0.388	0.416	0.416	70,690,000
2026-09-14	0.381	0.429	0.374	0.402	0.402	76,080,000
2026-09-11	0.379	0.400	0.356	0.368	0.368	35,810,000
2026-09-10	0.365	0.395	0.361	0.370	0.370	40,160,000
2026-09-09	0.350	0.373	0.346	0.360	0.360	34,790,000
2026-09-08	0.334	0.368	0.330	0.344	0.344	47,230,000
2026-09-07	0.329	0.350	0.329	0.333	0.333	19,910,000
2026-09-04	0.334	0.346	0.328	0.330	0.330	20,700,000
2026-09-03	0.330	0.343	0.327	0.332	0.332	12,160,000
2026-09-02	0.330	0.349	0.326	0.331	0.331	27,470,000
2026-09-01	0.331	0.348	0.323	0.327	0.327	23,640,000
2026-08-31	0.316	0.340	0.315	0.330	0.330	19,880,000
2026-08-28	0.315	0.330	0.308	0.312	0.312	8,690,000
2026-08-27	0.314	0.315	0.306	0.312	0.312	1,680,000
2026-08-26	0.332	0.340	0.310	0.324	0.324	10,890,000
2026-08-25	0.336	0.346	0.326	0.330	0.330	7,050,000
2026-08-24	0.336	0.354	0.326	0.329	0.329	12,620,000
2026-08-21	0.339	0.342	0.330	0.336	0.336	2,840,000
2026-08-20	0.344	0.359	0.333	0.338	0.338	14,290,000
2026-08-19	0.336	0.358	0.335	0.340	0.340	7,070,000
2026-08-18	0.329	0.350	0.329	0.330	0.330	8,410,000
2026-08-17	0.334	0.334	0.322	0.326	0.326	1,240,000
2026-08-14	0.342	0.352	0.321	0.323	0.323	7,270,000
2026-08-13	0.343	0.351	0.337	0.338	0.338	1,240,000
2026-08-12	0.334	0.352	0.333	0.334	0.334	10,240,000
2026-08-11	0.327	0.342	0.321	0.321	0.321	11,470,000
2026-08-10	0.340	0.342	0.306	0.317	0.317	10,700,000
2026-08-07	0.300	0.354	0.299	0.333	0.333	14,890,000
2026-08-06	0.302	0.302	0.293	0.300	0.300	700,000
2026-08-05	0.290	0.303	0.290	0.299	0.299	2,870,000
2026-08-04	0.293	0.293	0.287	0.291	0.291	1,540,000
2026-08-03	0.282	0.299	0.282	0.297	0.297	5,130,000
2026-07-31	0.280	0.281	0.270	0.276	0.276	930,000
2026-07-30	0.281	0.294	0.267	0.269	0.269	2,320,000
2026-07-29	0.274	0.286	0.272	0.280	0.280	1,140,000
2026-07-28	0.270	0.289	0.270	0.273	0.273	220,000

Page 1 of 5 · 254 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.