Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.315	1.425	1.180	1.335	1.335	6,440,000
2023-12-20	1.225	1.390	1.200	1.280	1.280	8,360,000
2023-12-19	1.135	1.170	1.110	1.145	1.145	650,000
2023-12-18	1.095	1.125	1.055	1.090	1.090	1,060,000
2023-12-15	1.035	1.085	0.985	1.060	1.060	490,000
2023-12-14	1.065	1.095	1.020	1.020	1.020	380,000
2023-12-13	1.010	1.230	0.980	1.065	1.065	3,030,000
2023-12-12	1.005	1.115	0.990	1.050	1.050	430,000
2023-12-11	1.115	1.160	0.995	1.050	1.050	1,190,000
2023-12-08	1.040	1.155	1.040	1.115	1.115	1,860,000
2023-12-07	1.030	1.040	0.955	1.040	1.040	740,000
2023-12-06	1.030	1.060	1.005	1.045	1.045	360,000
2023-12-05	1.080	1.080	0.935	1.030	1.030	1,590,000
2023-12-04	1.080	1.095	1.070	1.070	1.070	570,000
2023-12-01	1.075	1.175	1.075	1.120	1.120	160,000
2023-11-30	1.180	1.180	1.120	1.140	1.140	350,000
2023-11-29	1.295	1.310	1.185	1.190	1.190	1,140,000
2023-11-28	1.165	1.255	1.160	1.220	1.220	780,000
2023-11-27	1.255	1.330	1.175	1.175	1.175	420,000
2023-11-24	1.255	1.255	1.140	1.245	1.245	560,000
2023-11-23	1.295	1.300	1.220	1.225	1.225	270,000
2023-11-22	1.295	1.330	1.255	1.290	1.290	660,000
2023-11-21	1.315	1.440	1.240	1.305	1.305	2,500,000
2023-11-20	1.330	1.440	1.310	1.315	1.315	810,000
2023-11-17	1.400	1.470	1.295	1.325	1.325	1,980,000
2023-11-16	1.240	1.465	1.235	1.375	1.375	5,440,000
2023-11-15	1.155	1.250	1.030	1.210	1.210	1,110,000
2023-11-14	1.250	1.250	1.100	1.100	1.100	1,110,000
2023-11-13	1.375	1.375	1.245	1.275	1.275	1,420,000
2023-11-10	1.505	1.525	1.360	1.380	1.380	4,310,000
2023-11-09	1.520	1.675	1.500	1.510	1.510	6,610,000
2023-11-08	1.525	1.560	1.430	1.495	1.495	570,000
2023-11-07	1.525	1.535	1.480	1.520	1.520	390,000
2023-11-06	1.540	1.565	1.520	1.535	1.535	200,000
2023-11-03	1.540	1.540	1.500	1.535	1.535	270,000
2023-11-02	1.560	1.600	1.500	1.515	1.515	1,330,000
2023-11-01	1.610	1.610	1.510	1.565	1.565	2,730,000
2023-10-31	1.678	1.686	1.584	1.615	1.615	1,440,000
2023-10-30	1.680	1.688	1.651	1.681	1.681	550,000
2023-10-27	1.702	1.724	1.665	1.668	1.668	1,110,000
2023-10-26	1.724	1.824	1.724	1.724	1.724	1,690,000
2023-10-25	1.818	1.826	1.703	1.731	1.731	2,460,000
2023-10-24	1.850	1.874	1.807	1.824	1.824	1,130,000
2023-10-23	1.949	1.986	1.791	1.861	1.861	5,040,000
2023-10-20	1.945	1.963	1.781	1.817	1.817	2,690,000
2023-10-19	1.920	2.014	1.920	1.959	1.959	1,310,000
2023-10-18	1.877	1.982	1.865	1.902	1.902	1,690,000
2023-10-17	1.850	1.920	1.832	1.869	1.869	1,690,000
2023-10-16	1.796	1.868	1.754	1.806	1.806	1,640,000
2023-10-13	1.798	1.823	1.777	1.819	1.819	470,000
2023-10-12	1.750	1.788	1.740	1.779	1.779	560,000
2023-10-11	1.760	1.798	1.697	1.779	1.779	440,000
2023-10-10	1.709	1.800	1.681	1.794	1.794	870,000
2023-10-09	1.727	1.728	1.663	1.717	1.717	250,000
2023-10-06	1.746	1.747	1.650	1.714	1.714	880,000
2023-10-05	1.696	1.740	1.610	1.725	1.725	1,070,000
2023-10-04	1.650	1.705	1.609	1.633	1.633	550,000
2023-10-03	1.692	1.707	1.588	1.678	1.678	1,070,000
2023-10-02	1.739	1.739	1.670	1.692	1.692	950,000
2023-09-29	1.765	1.765	1.681	1.710	1.710	860,000

← NewerPage 13 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.