Public Joint Stock Company Kamchatskenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.275 | 1.390 | 1.160 | 1.270 | 1.270 | 810,000 |
| 2024-06-11 | 1.285 | 1.490 | 1.265 | 1.315 | 1.315 | 4,690,000 |
| 2024-06-10 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 70,000 |
| 2024-06-07 | 1.200 | 1.295 | 1.180 | 1.265 | 1.265 | 240,000 |
| 2024-06-06 | 1.200 | 1.235 | 1.200 | 1.215 | 1.215 | 150,000 |
| 2024-06-05 | 1.165 | 1.250 | 1.165 | 1.230 | 1.230 | 1,100,000 |
| 2024-06-04 | 1.160 | 1.250 | 1.125 | 1.150 | 1.150 | 580,000 |
| 2024-06-03 | 1.170 | 1.185 | 1.080 | 1.110 | 1.110 | 280,000 |
| 2024-05-31 | 1.225 | 1.225 | 1.140 | 1.185 | 1.185 | 510,000 |
| 2024-05-30 | 1.265 | 1.325 | 1.245 | 1.250 | 1.250 | 370,000 |
| 2024-05-29 | 1.280 | 1.300 | 1.220 | 1.250 | 1.250 | 650,000 |
| 2024-05-28 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 40,000 |
| 2024-05-27 | 1.285 | 1.330 | 1.280 | 1.300 | 1.300 | 320,000 |
| 2024-05-24 | 1.280 | 1.300 | 1.250 | 1.275 | 1.275 | 410,000 |
| 2024-05-23 | 1.330 | 1.330 | 1.280 | 1.285 | 1.285 | 210,000 |
| 2024-05-22 | 1.310 | 1.315 | 1.310 | 1.315 | 1.315 | 40,000 |
| 2024-05-21 | 1.355 | 1.355 | 1.300 | 1.305 | 1.305 | 540,000 |
| 2024-05-20 | 1.350 | 1.370 | 1.350 | 1.365 | 1.365 | 300,000 |
| 2024-05-17 | 1.355 | 1.360 | 1.340 | 1.345 | 1.345 | 200,000 |
| 2024-05-16 | 1.370 | 1.375 | 1.350 | 1.360 | 1.360 | 200,000 |
| 2024-05-15 | 1.390 | 1.405 | 1.385 | 1.390 | 1.390 | 90,000 |
| 2024-05-14 | 1.410 | 1.415 | 1.405 | 1.405 | 1.405 | 80,000 |
| 2024-05-13 | 1.410 | 1.420 | 1.405 | 1.415 | 1.415 | 250,000 |
| 2024-05-10 | 1.405 | 1.425 | 1.395 | 1.395 | 1.395 | 130,000 |
| 2024-05-08 | 1.395 | 1.405 | 1.385 | 1.395 | 1.395 | 110,000 |
| 2024-05-07 | 1.400 | 1.405 | 1.380 | 1.385 | 1.385 | 280,000 |
| 2024-05-06 | 1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 260,000 |
| 2024-05-03 | 1.430 | 1.435 | 1.420 | 1.425 | 1.425 | 200,000 |
| 2024-05-02 | 1.445 | 1.445 | 1.430 | 1.430 | 1.430 | 220,000 |
| 2024-04-30 | 1.435 | 1.450 | 1.435 | 1.440 | 1.440 | 70,000 |
| 2024-04-29 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 20,000 |
| 2024-04-27 | 1.450 | 1.455 | 1.425 | 1.440 | 1.440 | 330,000 |
| 2024-04-26 | 1.440 | 1.460 | 1.440 | 1.455 | 1.455 | 120,000 |
| 2024-04-25 | 1.460 | 1.460 | 1.445 | 1.445 | 1.445 | 270,000 |
| 2024-04-24 | 1.465 | 1.485 | 1.445 | 1.445 | 1.445 | 1,180,000 |
| 2024-04-23 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 530,000 |
| 2024-04-22 | 1.495 | 1.535 | 1.460 | 1.510 | 1.510 | 2,040,000 |
| 2024-04-19 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 300,000 |
| 2024-04-18 | 1.495 | 1.515 | 1.465 | 1.470 | 1.470 | 670,000 |
| 2024-04-17 | 1.465 | 1.500 | 1.465 | 1.495 | 1.495 | 170,000 |
| 2024-04-16 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 430,000 |
| 2024-04-15 | 1.460 | 1.495 | 1.450 | 1.465 | 1.465 | 320,000 |
| 2024-04-12 | 1.505 | 1.505 | 1.460 | 1.470 | 1.470 | 360,000 |
| 2024-04-11 | 1.490 | 1.510 | 1.475 | 1.475 | 1.475 | 350,000 |
| 2024-04-10 | 1.455 | 1.475 | 1.455 | 1.475 | 1.475 | 100,000 |
| 2024-04-09 | 1.485 | 1.485 | 1.460 | 1.460 | 1.460 | 460,000 |
| 2024-04-08 | 1.495 | 1.495 | 1.450 | 1.480 | 1.480 | 1,190,000 |
| 2024-04-05 | 1.485 | 1.505 | 1.485 | 1.495 | 1.495 | 310,000 |
| 2024-04-04 | 1.480 | 1.510 | 1.480 | 1.505 | 1.505 | 90,000 |
| 2024-04-03 | 1.510 | 1.520 | 1.470 | 1.490 | 1.490 | 960,000 |
| 2024-04-02 | 1.540 | 1.545 | 1.520 | 1.520 | 1.520 | 220,000 |
| 2024-04-01 | 1.540 | 1.570 | 1.510 | 1.525 | 1.525 | 1,330,000 |
| 2024-03-29 | 1.530 | 1.620 | 1.515 | 1.545 | 1.545 | 1,080,000 |
| 2024-03-28 | 1.560 | 1.565 | 1.525 | 1.525 | 1.525 | 240,000 |
| 2024-03-27 | 1.510 | 1.550 | 1.510 | 1.515 | 1.515 | 780,000 |
| 2024-03-26 | 1.530 | 1.570 | 1.500 | 1.530 | 1.530 | 1,050,000 |
| 2024-03-25 | 1.500 | 1.550 | 1.495 | 1.505 | 1.505 | 120,000 |
| 2024-03-22 | 1.510 | 1.565 | 1.510 | 1.520 | 1.520 | 160,000 |
| 2024-03-21 | 1.460 | 1.575 | 1.460 | 1.550 | 1.550 | 1,240,000 |
| 2024-03-20 | 1.540 | 1.620 | 1.435 | 1.435 | 1.435 | 770,000 |
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.