Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.748	1.768	1.700	1.739	1.739	760,000
2023-09-27	1.720	1.785	1.710	1.739	1.739	1,290,000
2023-09-26	1.799	1.858	1.611	1.760	1.760	2,290,000
2023-09-25	1.800	1.880	1.680	1.770	1.770	4,060,000
2023-09-22	1.698	1.808	1.697	1.780	1.780	830,000
2023-09-21	1.738	1.810	1.651	1.700	1.700	500,000
2023-09-20	1.839	1.893	1.615	1.734	1.734	2,480,000
2023-09-19	2.127	2.127	1.835	1.839	1.839	1,460,000
2023-09-18	2.163	2.165	2.037	2.065	2.065	3,530,000
2023-09-15	2.021	2.247	1.923	2.164	2.164	4,730,000
2023-09-14	2.307	2.705	1.756	2.090	2.090	30,240,000
2023-09-13	2.248	2.769	2.201	2.278	2.278	52,420,000
2023-09-12	2.080	2.288	2.050	2.191	2.191	2,950,000
2023-09-11	2.079	2.376	2.017	2.080	2.080	4,140,000
2023-09-08	2.166	2.166	1.927	2.029	2.029	780,000
2023-09-07	2.297	2.355	2.050	2.073	2.073	3,880,000
2023-09-06	2.370	2.420	2.264	2.270	2.270	860,000
2023-09-05	2.331	2.453	2.260	2.347	2.347	2,980,000
2023-09-04	2.344	2.455	2.223	2.409	2.409	4,510,000
2023-09-01	2.274	2.399	2.206	2.326	2.326	5,920,000
2023-08-31	2.334	2.334	2.206	2.206	2.206	1,230,000
2023-08-30	2.359	2.359	2.201	2.271	2.271	1,840,000
2023-08-29	2.400	2.470	2.220	2.287	2.287	12,030,000
2023-08-28	1.957	2.623	1.850	2.354	2.354	57,510,000
2023-08-25	1.840	1.958	1.795	1.934	1.934	14,400,000
2023-08-24	1.685	1.845	1.685	1.783	1.783	2,750,000
2023-08-23	1.870	1.909	1.654	1.681	1.681	5,100,000
2023-08-22	1.680	1.800	1.581	1.737	1.737	4,100,000
2023-08-21	1.550	1.653	1.550	1.652	1.652	2,180,000
2023-08-18	1.519	1.549	1.454	1.505	1.505	1,310,000
2023-08-17	1.592	1.592	1.432	1.500	1.500	2,130,000
2023-08-16	1.663	1.814	1.497	1.591	1.591	2,940,000
2023-08-15	1.727	1.891	1.577	1.770	1.770	4,940,000
2023-08-14	1.511	1.779	1.511	1.720	1.720	7,140,000
2023-08-11	1.607	1.699	1.381	1.619	1.619	4,310,000
2023-08-10	2.149	2.177	1.300	1.577	1.577	10,310,000
2023-08-09	2.189	2.189	1.945	1.998	1.998	9,790,000
2023-08-08	1.738	2.357	1.738	1.999	1.999	17,760,000
2023-08-07	1.328	1.685	1.250	1.685	1.685	21,300,000
2023-08-04	1.170	1.380	1.101	1.205	1.205	11,990,000
2023-08-03	1.052	1.238	1.048	1.148	1.148	7,680,000
2023-08-02	1.060	1.060	1.033	1.051	1.051	1,880,000
2023-08-01	1.035	1.060	1.010	1.050	1.050	3,370,000
2023-07-31	1.030	1.038	1.019	1.032	1.032	280,000
2023-07-28	1.016	1.029	1.009	1.020	1.020	570,000
2023-07-27	1.070	1.110	1.015	1.035	1.035	3,880,000
2023-07-26	0.992	1.071	0.992	1.021	1.021	1,170,000
2023-07-25	1.020	1.043	0.973	1.028	1.028	2,100,000
2023-07-24	0.981	1.045	0.944	1.004	1.004	2,400,000
2023-07-21	0.981	1.064	0.927	0.976	0.976	5,640,000
2023-07-20	0.876	1.167	0.843	1.012	1.012	38,980,000
2023-07-19	0.780	0.834	0.780	0.834	0.834	870,000
2023-07-18	0.795	0.806	0.759	0.786	0.786	750,000
2023-07-17	0.747	0.808	0.738	0.796	0.796	1,700,000
2023-07-14	0.740	0.756	0.716	0.754	0.754	1,470,000
2023-07-13	0.752	0.756	0.718	0.734	0.734	1,280,000
2023-07-12	0.706	0.777	0.697	0.739	0.739	3,940,000
2023-07-11	0.707	0.717	0.707	0.712	0.712	250,000
2023-07-10	0.712	0.729	0.700	0.707	0.707	390,000
2023-07-07	0.699	0.717	0.699	0.707	0.707	550,000

← NewerPage 14 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.