Public Joint Stock Company Kamchatskenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.500 | 1.500 | 1.475 | 1.480 | 1.480 | 100,000 |
| 2024-03-18 | 1.490 | 1.495 | 1.480 | 1.490 | 1.490 | 190,000 |
| 2024-03-15 | 1.505 | 1.520 | 1.490 | 1.490 | 1.490 | 610,000 |
| 2024-03-14 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 250,000 |
| 2024-03-13 | 1.545 | 1.630 | 1.545 | 1.560 | 1.560 | 1,310,000 |
| 2024-03-12 | 1.545 | 1.545 | 1.510 | 1.510 | 1.510 | 160,000 |
| 2024-03-11 | 1.520 | 1.535 | 1.520 | 1.535 | 1.535 | 40,000 |
| 2024-03-07 | 1.520 | 1.555 | 1.520 | 1.530 | 1.530 | 560,000 |
| 2024-03-06 | 1.520 | 1.520 | 1.515 | 1.515 | 1.515 | 20,000 |
| 2024-03-05 | 1.525 | 1.545 | 1.490 | 1.510 | 1.510 | 490,000 |
| 2024-03-04 | 1.560 | 1.605 | 1.500 | 1.530 | 1.530 | 330,000 |
| 2024-03-01 | 1.510 | 1.570 | 1.490 | 1.565 | 1.565 | 400,000 |
| 2024-02-29 | 1.510 | 1.515 | 1.470 | 1.495 | 1.495 | 440,000 |
| 2024-02-28 | 1.550 | 1.565 | 1.455 | 1.490 | 1.490 | 830,000 |
| 2024-02-27 | 1.610 | 1.650 | 1.555 | 1.555 | 1.555 | 320,000 |
| 2024-02-26 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 700,000 |
| 2024-02-22 | 1.470 | 1.735 | 1.470 | 1.545 | 1.545 | 2,110,000 |
| 2024-02-21 | 1.440 | 1.475 | 1.420 | 1.455 | 1.455 | 320,000 |
| 2024-02-20 | 1.570 | 1.570 | 1.485 | 1.485 | 1.485 | 670,000 |
| 2024-02-19 | 1.600 | 1.600 | 1.565 | 1.575 | 1.575 | 250,000 |
| 2024-02-16 | 1.605 | 1.615 | 1.545 | 1.565 | 1.565 | 270,000 |
| 2024-02-15 | 1.560 | 1.615 | 1.535 | 1.605 | 1.605 | 650,000 |
| 2024-02-14 | 1.560 | 1.615 | 1.555 | 1.570 | 1.570 | 370,000 |
| 2024-02-13 | 1.555 | 1.585 | 1.530 | 1.570 | 1.570 | 670,000 |
| 2024-02-12 | 1.545 | 1.570 | 1.490 | 1.530 | 1.530 | 460,000 |
| 2024-02-09 | 1.575 | 1.605 | 1.530 | 1.550 | 1.550 | 620,000 |
| 2024-02-08 | 1.650 | 1.650 | 1.555 | 1.600 | 1.600 | 1,280,000 |
| 2024-02-07 | 1.690 | 1.690 | 1.645 | 1.670 | 1.670 | 410,000 |
| 2024-02-06 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 220,000 |
| 2024-02-05 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 130,000 |
| 2024-02-02 | 1.710 | 1.720 | 1.650 | 1.650 | 1.650 | 890,000 |
| 2024-02-01 | 1.680 | 1.700 | 1.645 | 1.650 | 1.650 | 300,000 |
| 2024-01-31 | 1.650 | 1.690 | 1.605 | 1.670 | 1.670 | 960,000 |
| 2024-01-30 | 1.630 | 1.655 | 1.595 | 1.610 | 1.610 | 310,000 |
| 2024-01-29 | 1.635 | 1.690 | 1.625 | 1.660 | 1.660 | 570,000 |
| 2024-01-26 | 1.725 | 1.725 | 1.645 | 1.665 | 1.665 | 430,000 |
| 2024-01-25 | 1.730 | 1.730 | 1.660 | 1.675 | 1.675 | 640,000 |
| 2024-01-24 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 1,130,000 |
| 2024-01-23 | 1.700 | 1.740 | 1.650 | 1.705 | 1.705 | 2,310,000 |
| 2024-01-22 | 1.720 | 1.730 | 1.675 | 1.710 | 1.710 | 550,000 |
| 2024-01-19 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 190,000 |
| 2024-01-18 | 1.715 | 1.740 | 1.705 | 1.725 | 1.725 | 870,000 |
| 2024-01-17 | 1.740 | 1.740 | 1.665 | 1.700 | 1.700 | 810,000 |
| 2024-01-16 | 1.750 | 1.750 | 1.620 | 1.690 | 1.690 | 1,170,000 |
| 2024-01-15 | 1.670 | 1.735 | 1.670 | 1.735 | 1.735 | 860,000 |
| 2024-01-12 | 1.690 | 1.720 | 1.635 | 1.670 | 1.670 | 1,160,000 |
| 2024-01-11 | 1.705 | 1.750 | 1.525 | 1.630 | 1.630 | 3,760,000 |
| 2024-01-10 | 1.595 | 1.755 | 1.455 | 1.665 | 1.665 | 9,430,000 |
| 2024-01-09 | 1.350 | 1.465 | 1.330 | 1.460 | 1.460 | 2,460,000 |
| 2024-01-08 | 1.330 | 1.380 | 1.325 | 1.330 | 1.330 | 1,310,000 |
| 2024-01-05 | 1.300 | 1.335 | 1.245 | 1.325 | 1.325 | 1,070,000 |
| 2024-01-04 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 320,000 |
| 2024-01-03 | 1.280 | 1.290 | 1.190 | 1.235 | 1.235 | 690,000 |
| 2023-12-29 | 1.250 | 1.300 | 1.200 | 1.235 | 1.235 | 1,450,000 |
| 2023-12-28 | 1.300 | 1.320 | 1.245 | 1.245 | 1.245 | 640,000 |
| 2023-12-27 | 1.210 | 1.295 | 1.210 | 1.275 | 1.275 | 1,190,000 |
| 2023-12-26 | 1.260 | 1.295 | 1.200 | 1.210 | 1.210 | 330,000 |
| 2023-12-25 | 1.290 | 1.325 | 1.215 | 1.250 | 1.250 | 1,140,000 |
| 2023-12-22 | 1.360 | 1.365 | 1.230 | 1.265 | 1.265 | 3,720,000 |
| 2023-12-21 | 1.315 | 1.425 | 1.180 | 1.335 | 1.335 | 6,440,000 |
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.