Public Joint Stock Company Kamchatskenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.990 | 1.025 | 0.980 | 0.980 | 0.980 | 350,000 |
| 2024-09-04 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 210,000 |
| 2024-09-03 | 1.000 | 1.000 | 0.945 | 0.975 | 0.975 | 1,350,000 |
| 2024-09-02 | 1.060 | 1.085 | 1.005 | 1.005 | 1.005 | 380,000 |
| 2024-08-30 | 1.065 | 1.085 | 1.055 | 1.060 | 1.060 | 270,000 |
| 2024-08-29 | 1.085 | 1.090 | 1.070 | 1.070 | 1.070 | 130,000 |
| 2024-08-28 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 60,000 |
| 2024-08-27 | 1.130 | 1.130 | 1.105 | 1.105 | 1.105 | 220,000 |
| 2024-08-26 | 1.110 | 1.150 | 1.105 | 1.130 | 1.130 | 630,000 |
| 2024-08-23 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 150,000 |
| 2024-08-22 | 1.115 | 1.125 | 1.080 | 1.110 | 1.110 | 240,000 |
| 2024-08-21 | 1.125 | 1.125 | 1.105 | 1.115 | 1.115 | 130,000 |
| 2024-08-20 | 1.140 | 1.145 | 1.125 | 1.130 | 1.130 | 290,000 |
| 2024-08-19 | 1.155 | 1.155 | 1.080 | 1.145 | 1.145 | 730,000 |
| 2024-08-16 | 1.185 | 1.185 | 1.150 | 1.175 | 1.175 | 80,000 |
| 2024-08-15 | 1.200 | 1.200 | 1.155 | 1.165 | 1.165 | 590,000 |
| 2024-08-14 | 1.215 | 1.235 | 1.170 | 1.170 | 1.170 | 630,000 |
| 2024-08-13 | 1.185 | 1.260 | 1.150 | 1.175 | 1.175 | 4,350,000 |
| 2024-08-12 | 1.190 | 1.285 | 1.150 | 1.175 | 1.175 | 8,330,000 |
| 2024-08-09 | 1.290 | 1.290 | 1.165 | 1.185 | 1.185 | 4,160,000 |
| 2024-08-08 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 1,360,000 |
| 2024-08-07 | 1.075 | 1.090 | 1.050 | 1.075 | 1.075 | 130,000 |
| 2024-08-06 | 1.075 | 1.120 | 1.075 | 1.090 | 1.090 | 190,000 |
| 2024-08-05 | 1.010 | 1.110 | 1.010 | 1.070 | 1.070 | 970,000 |
| 2024-08-02 | 1.100 | 1.220 | 1.095 | 1.110 | 1.110 | 2,690,000 |
| 2024-08-01 | 1.055 | 1.160 | 1.055 | 1.110 | 1.110 | 3,010,000 |
| 2024-07-31 | 1.045 | 1.065 | 1.045 | 1.065 | 1.065 | 150,000 |
| 2024-07-30 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 120,000 |
| 2024-07-29 | 1.055 | 1.100 | 1.045 | 1.050 | 1.050 | 370,000 |
| 2024-07-26 | 1.115 | 1.120 | 1.065 | 1.095 | 1.095 | 190,000 |
| 2024-07-25 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 160,000 |
| 2024-07-24 | 1.075 | 1.145 | 1.070 | 1.110 | 1.110 | 440,000 |
| 2024-07-23 | 1.105 | 1.120 | 1.090 | 1.090 | 1.090 | 110,000 |
| 2024-07-22 | 1.110 | 1.115 | 1.085 | 1.110 | 1.110 | 100,000 |
| 2024-07-19 | 1.085 | 1.110 | 1.075 | 1.085 | 1.085 | 280,000 |
| 2024-07-18 | 1.070 | 1.070 | 1.045 | 1.065 | 1.065 | 360,000 |
| 2024-07-17 | 1.065 | 1.105 | 1.065 | 1.070 | 1.070 | 210,000 |
| 2024-07-16 | 1.060 | 1.140 | 1.060 | 1.085 | 1.085 | 670,000 |
| 2024-07-15 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 250,000 |
| 2024-07-12 | 1.080 | 1.100 | 1.055 | 1.055 | 1.055 | 190,000 |
| 2024-07-11 | 1.055 | 1.080 | 1.050 | 1.075 | 1.075 | 110,000 |
| 2024-07-10 | 1.070 | 1.100 | 1.040 | 1.040 | 1.040 | 210,000 |
| 2024-07-09 | 1.055 | 1.095 | 1.035 | 1.040 | 1.040 | 480,000 |
| 2024-07-08 | 1.185 | 1.185 | 1.070 | 1.070 | 1.070 | 1,620,000 |
| 2024-07-05 | 1.270 | 1.330 | 1.165 | 1.190 | 1.190 | 6,630,000 |
| 2024-07-04 | 1.060 | 1.285 | 1.040 | 1.270 | 1.270 | 9,160,000 |
| 2024-07-03 | 1.075 | 1.105 | 1.030 | 1.055 | 1.055 | 550,000 |
| 2024-07-02 | 1.070 | 1.085 | 1.050 | 1.050 | 1.050 | 220,000 |
| 2024-07-01 | 1.115 | 1.145 | 1.060 | 1.070 | 1.070 | 1,130,000 |
| 2024-06-28 | 1.190 | 1.200 | 1.050 | 1.085 | 1.085 | 2,590,000 |
| 2024-06-27 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 30,000 |
| 2024-06-26 | 1.080 | 1.270 | 1.075 | 1.160 | 1.160 | 730,000 |
| 2024-06-25 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 140,000 |
| 2024-06-24 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 50,000 |
| 2024-06-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
| 2024-06-20 | 1.100 | 1.175 | 1.075 | 1.135 | 1.135 | 860,000 |
| 2024-06-19 | 1.220 | 1.220 | 1.135 | 1.150 | 1.150 | 400,000 |
| 2024-06-18 | 1.295 | 1.295 | 1.240 | 1.245 | 1.245 | 150,000 |
| 2024-06-17 | 1.295 | 1.295 | 1.260 | 1.280 | 1.280 | 300,000 |
| 2024-06-14 | 1.280 | 1.360 | 1.280 | 1.305 | 1.305 | 230,000 |
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.