Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.325	0.338	0.313	0.321	0.321	990,000
2023-01-11	0.324	0.326	0.305	0.325	0.325	1,740,000
2023-01-10	0.313	0.341	0.313	0.330	0.330	1,010,000
2023-01-09	0.304	0.311	0.304	0.311	0.311	150,000
2023-01-06	0.318	0.318	0.298	0.303	0.303	330,000
2023-01-05	0.314	0.317	0.314	0.316	0.316	60,000
2023-01-04	0.314	0.314	0.306	0.310	0.310	100,000
2023-01-03	0.312	0.314	0.311	0.314	0.314	30,000
2022-12-30	0.315	0.317	0.310	0.310	0.310	70,000
2022-12-29	0.310	0.310	0.310	0.310	0.310	0
2022-12-28	0.310	0.310	0.310	0.310	0.310	0
2022-12-27	0.312	0.312	0.310	0.310	0.310	20,000
2022-12-26	0.301	0.317	0.301	0.309	0.309	160,000
2022-12-23	0.311	0.311	0.311	0.311	0.311	10,000
2022-12-22	0.301	0.313	0.301	0.308	0.308	140,000
2022-12-21	0.299	0.302	0.299	0.302	0.302	40,000
2022-12-20	0.306	0.308	0.302	0.303	0.303	60,000
2022-12-19	0.301	0.302	0.301	0.302	0.302	20,000
2022-12-16	0.304	0.304	0.304	0.304	0.304	0
2022-12-15	0.301	0.306	0.300	0.304	0.304	60,000
2022-12-14	0.301	0.307	0.297	0.307	0.307	300,000
2022-12-13	0.315	0.315	0.306	0.306	0.306	30,000
2022-12-12	0.307	0.307	0.307	0.307	0.307	10,000
2022-12-09	0.303	0.303	0.303	0.303	0.303	10,000
2022-12-08	0.302	0.304	0.302	0.304	0.304	50,000
2022-12-07	0.316	0.316	0.299	0.299	0.299	120,000
2022-12-06	0.309	0.310	0.309	0.309	0.309	170,000
2022-12-05	0.317	0.319	0.305	0.315	0.315	100,000
2022-12-02	0.313	0.313	0.313	0.313	0.313	0
2022-12-01	0.313	0.313	0.313	0.313	0.313	0
2022-11-30	0.314	0.314	0.313	0.313	0.313	70,000
2022-11-29	0.316	0.326	0.302	0.314	0.314	640,000
2022-11-28	0.305	0.318	0.304	0.307	0.307	220,000
2022-11-25	0.304	0.313	0.303	0.312	0.312	50,000
2022-11-24	0.300	0.312	0.300	0.311	0.311	40,000
2022-11-23	0.304	0.304	0.304	0.304	0.304	10,000
2022-11-22	0.298	0.308	0.298	0.307	0.307	200,000
2022-11-21	0.299	0.299	0.299	0.299	0.299	0
2022-11-18	0.299	0.299	0.299	0.299	0.299	0
2022-11-17	0.299	0.299	0.299	0.299	0.299	0
2022-11-16	0.298	0.305	0.298	0.299	0.299	50,000
2022-11-15	0.299	0.299	0.299	0.299	0.299	10,000
2022-11-14	0.310	0.310	0.292	0.300	0.300	240,000
2022-11-11	0.302	0.309	0.293	0.302	0.302	310,000
2022-11-10	0.315	0.315	0.298	0.303	0.303	140,000
2022-11-09	0.307	0.307	0.306	0.306	0.306	40,000
2022-11-08	0.301	0.307	0.301	0.307	0.307	20,000
2022-11-07	0.300	0.310	0.300	0.310	0.310	20,000
2022-11-03	0.307	0.330	0.303	0.303	0.303	710,000
2022-11-02	0.306	0.306	0.306	0.306	0.306	30,000
2022-11-01	0.303	0.306	0.303	0.306	0.306	30,000
2022-10-31	0.310	0.312	0.299	0.310	0.310	300,000
2022-10-28	0.315	0.318	0.310	0.310	0.310	50,000
2022-10-27	0.306	0.308	0.303	0.307	0.307	100,000
2022-10-26	0.307	0.307	0.301	0.303	0.303	110,000
2022-10-25	0.293	0.352	0.292	0.300	0.300	2,630,000
2022-10-24	0.287	0.296	0.287	0.290	0.290	100,000
2022-10-21	0.289	0.289	0.283	0.283	0.283	30,000
2022-10-20	0.284	0.285	0.284	0.285	0.285	80,000
2022-10-19	0.275	0.285	0.275	0.278	0.278	80,000

← NewerPage 17 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.