Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.709	0.734	0.693	0.706	0.706	1,490,000
2023-07-05	0.708	0.712	0.698	0.698	0.698	330,000
2023-07-04	0.722	0.726	0.692	0.701	0.701	620,000
2023-07-03	0.729	0.729	0.691	0.716	0.716	1,210,000
2023-06-30	0.728	0.728	0.714	0.724	0.724	240,000
2023-06-29	0.710	0.716	0.706	0.708	0.708	390,000
2023-06-28	0.712	0.719	0.703	0.705	0.705	310,000
2023-06-27	0.709	0.717	0.708	0.717	0.717	400,000
2023-06-26	0.701	0.713	0.699	0.706	0.706	510,000
2023-06-23	0.730	0.730	0.680	0.714	0.714	1,220,000
2023-06-22	0.734	0.734	0.700	0.725	0.725	2,360,000
2023-06-21	0.806	0.807	0.706	0.740	0.740	8,530,000
2023-06-20	0.631	0.807	0.600	0.807	0.807	38,770,000
2023-06-19	0.557	0.577	0.557	0.577	0.577	740,000
2023-06-16	0.565	0.566	0.553	0.566	0.566	630,000
2023-06-15	0.564	0.568	0.551	0.565	0.565	340,000
2023-06-14	0.549	0.570	0.540	0.565	0.565	700,000
2023-06-13	0.540	0.566	0.538	0.549	0.549	980,000
2023-06-09	0.535	0.536	0.523	0.532	0.532	780,000
2023-06-08	0.541	0.541	0.529	0.535	0.535	270,000
2023-06-07	0.537	0.543	0.536	0.543	0.543	220,000
2023-06-06	0.523	0.540	0.520	0.535	0.535	700,000
2023-06-05	0.544	0.549	0.528	0.540	0.540	630,000
2023-06-02	0.538	0.553	0.538	0.548	0.548	230,000
2023-06-01	0.546	0.555	0.537	0.550	0.550	250,000
2023-05-31	0.542	0.561	0.517	0.543	0.543	1,260,000
2023-05-30	0.559	0.576	0.548	0.549	0.549	490,000
2023-05-29	0.585	0.585	0.546	0.565	0.565	960,000
2023-05-26	0.544	0.570	0.517	0.549	0.549	1,590,000
2023-05-25	0.569	0.571	0.532	0.550	0.550	2,280,000
2023-05-24	0.563	0.665	0.534	0.555	0.555	20,130,000
2023-05-23	0.573	0.593	0.525	0.530	0.530	2,260,000
2023-05-22	0.512	0.596	0.500	0.547	0.547	6,490,000
2023-05-19	0.500	0.636	0.463	0.515	0.515	33,860,000
2023-05-18	0.453	0.469	0.453	0.460	0.460	750,000
2023-05-17	0.452	0.463	0.449	0.459	0.459	910,000
2023-05-16	0.462	0.462	0.448	0.457	0.457	1,150,000
2023-05-15	0.459	0.464	0.446	0.457	0.457	530,000
2023-05-12	0.510	0.510	0.458	0.459	0.459	3,700,000
2023-05-11	0.443	0.514	0.440	0.486	0.486	10,310,000
2023-05-10	0.439	0.443	0.427	0.427	0.427	450,000
2023-05-08	0.448	0.458	0.425	0.426	0.426	130,000
2023-05-05	0.439	0.465	0.421	0.430	0.430	1,010,000
2023-05-04	0.411	0.439	0.411	0.428	0.428	390,000
2023-05-03	0.429	0.431	0.406	0.426	0.426	310,000
2023-05-02	0.454	0.456	0.419	0.427	0.427	710,000
2023-04-28	0.478	0.478	0.446	0.453	0.453	980,000
2023-04-27	0.488	0.497	0.469	0.470	0.470	900,000
2023-04-26	0.490	0.493	0.463	0.486	0.486	3,040,000
2023-04-25	0.460	0.578	0.460	0.490	0.490	22,210,000
2023-04-24	0.428	0.478	0.421	0.458	0.458	7,610,000
2023-04-21	0.398	0.423	0.396	0.419	0.419	750,000
2023-04-20	0.415	0.415	0.390	0.399	0.399	450,000
2023-04-19	0.405	0.418	0.385	0.405	0.405	1,810,000
2023-04-18	0.404	0.411	0.402	0.402	0.402	1,670,000
2023-04-17	0.387	0.411	0.385	0.410	0.410	1,110,000
2023-04-14	0.389	0.390	0.376	0.384	0.384	350,000
2023-04-13	0.391	0.391	0.383	0.388	0.388	570,000
2023-04-12	0.387	0.391	0.387	0.391	0.391	290,000
2023-04-11	0.388	0.393	0.383	0.385	0.385	1,780,000

← NewerPage 15 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.