Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.387	0.390	0.384	0.384	0.384	820,000
2023-04-07	0.384	0.390	0.371	0.389	0.389	1,060,000
2023-04-06	0.379	0.385	0.371	0.379	0.379	400,000
2023-04-05	0.374	0.378	0.374	0.377	0.377	250,000
2023-04-04	0.371	0.374	0.371	0.374	0.374	100,000
2023-04-03	0.369	0.373	0.369	0.370	0.370	350,000
2023-03-31	0.367	0.369	0.364	0.368	0.368	80,000
2023-03-30	0.367	0.369	0.367	0.369	0.369	30,000
2023-03-29	0.371	0.372	0.365	0.367	0.367	190,000
2023-03-28	0.371	0.372	0.368	0.371	0.371	260,000
2023-03-27	0.371	0.372	0.368	0.372	0.372	430,000
2023-03-24	0.368	0.372	0.368	0.371	0.371	80,000
2023-03-23	0.365	0.375	0.358	0.362	0.362	420,000
2023-03-22	0.363	0.391	0.356	0.366	0.366	4,160,000
2023-03-21	0.356	0.360	0.356	0.356	0.356	50,000
2023-03-20	0.355	0.364	0.344	0.358	0.358	470,000
2023-03-17	0.340	0.349	0.340	0.349	0.349	210,000
2023-03-16	0.343	0.348	0.343	0.344	0.344	120,000
2023-03-15	0.349	0.349	0.343	0.344	0.344	220,000
2023-03-14	0.358	0.358	0.345	0.352	0.352	270,000
2023-03-13	0.355	0.360	0.353	0.354	0.354	410,000
2023-03-10	0.353	0.358	0.353	0.354	0.354	240,000
2023-03-09	0.360	0.363	0.352	0.356	0.356	590,000
2023-03-07	0.356	0.360	0.350	0.358	0.358	230,000
2023-03-06	0.349	0.359	0.349	0.358	0.358	290,000
2023-03-03	0.345	0.356	0.345	0.354	0.354	610,000
2023-03-02	0.349	0.349	0.341	0.342	0.342	360,000
2023-03-01	0.348	0.349	0.348	0.349	0.349	30,000
2023-02-28	0.348	0.348	0.344	0.346	0.346	80,000
2023-02-27	0.346	0.350	0.343	0.347	0.347	230,000
2023-02-24	0.351	0.356	0.346	0.350	0.350	480,000
2023-02-22	0.345	0.350	0.345	0.350	0.350	110,000
2023-02-21	0.347	0.347	0.346	0.346	0.346	80,000
2023-02-20	0.351	0.352	0.344	0.344	0.344	210,000
2023-02-17	0.353	0.363	0.349	0.350	0.350	580,000
2023-02-16	0.353	0.356	0.351	0.352	0.352	140,000
2023-02-15	0.345	0.376	0.345	0.353	0.353	1,580,000
2023-02-14	0.351	0.355	0.347	0.349	0.349	140,000
2023-02-13	0.348	0.357	0.345	0.355	0.355	380,000
2023-02-10	0.348	0.348	0.342	0.346	0.346	390,000
2023-02-09	0.340	0.345	0.340	0.345	0.345	130,000
2023-02-08	0.336	0.341	0.336	0.338	0.338	150,000
2023-02-07	0.335	0.336	0.334	0.334	0.334	80,000
2023-02-06	0.331	0.336	0.330	0.336	0.336	530,000
2023-02-03	0.338	0.338	0.331	0.331	0.331	320,000
2023-02-02	0.340	0.340	0.337	0.337	0.337	90,000
2023-02-01	0.343	0.346	0.336	0.339	0.339	170,000
2023-01-31	0.339	0.341	0.336	0.338	0.338	190,000
2023-01-30	0.343	0.347	0.337	0.338	0.338	200,000
2023-01-27	0.341	0.342	0.338	0.339	0.339	120,000
2023-01-26	0.342	0.345	0.335	0.339	0.339	690,000
2023-01-25	0.341	0.341	0.337	0.341	0.341	200,000
2023-01-24	0.333	0.346	0.328	0.337	0.337	1,280,000
2023-01-23	0.330	0.330	0.330	0.330	0.330	30,000
2023-01-20	0.325	0.330	0.324	0.329	0.329	280,000
2023-01-19	0.334	0.334	0.320	0.328	0.328	130,000
2023-01-18	0.324	0.333	0.324	0.329	0.329	130,000
2023-01-17	0.324	0.341	0.324	0.327	0.327	410,000
2023-01-16	0.316	0.341	0.316	0.339	0.339	1,150,000
2023-01-13	0.317	0.331	0.316	0.324	0.324	470,000

← NewerPage 16 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.