Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.284	0.284	0.283	0.283	0.283	60,000
2022-10-17	0.281	0.286	0.281	0.286	0.286	60,000
2022-10-14	0.279	0.280	0.278	0.278	0.278	40,000
2022-10-13	0.285	0.285	0.280	0.280	0.280	30,000
2022-10-12	0.279	0.291	0.274	0.287	0.287	690,000
2022-10-11	0.274	0.298	0.271	0.280	0.280	2,630,000
2022-10-10	0.277	0.280	0.269	0.273	0.273	4,490,000
2022-10-07	0.289	0.289	0.272	0.274	0.274	450,000
2022-10-06	0.279	0.292	0.276	0.286	0.286	720,000
2022-10-05	0.279	0.284	0.272	0.279	0.279	150,000
2022-10-04	0.289	0.289	0.273	0.282	0.282	1,790,000
2022-10-03	0.278	0.288	0.267	0.280	0.280	2,740,000
2022-09-30	0.289	0.299	0.257	0.273	0.273	2,160,000
2022-09-29	0.278	0.278	0.274	0.274	0.274	20,000
2022-09-28	0.287	0.287	0.262	0.266	0.266	1,380,000
2022-09-27	0.275	0.290	0.273	0.279	0.279	1,800,000
2022-09-26	0.298	0.298	0.259	0.280	0.280	7,420,000
2022-09-23	0.303	0.307	0.303	0.303	0.303	40,000
2022-09-22	0.311	0.312	0.303	0.303	0.303	110,000
2022-09-21	0.301	0.313	0.290	0.309	0.309	310,000
2022-09-20	0.330	0.332	0.317	0.317	0.317	260,000
2022-09-19	0.334	0.335	0.325	0.330	0.330	300,000
2022-09-16	0.319	0.329	0.317	0.324	0.324	190,000
2022-09-15	0.316	0.318	0.316	0.317	0.317	100,000
2022-09-14	0.316	0.318	0.316	0.317	0.317	20,000
2022-09-13	0.317	0.328	0.316	0.322	0.322	690,000
2022-09-12	0.314	0.319	0.314	0.316	0.316	80,000
2022-09-09	0.316	0.316	0.316	0.316	0.316	40,000
2022-09-08	0.313	0.315	0.313	0.315	0.315	90,000
2022-09-07	0.313	0.315	0.295	0.311	0.311	600,000
2022-09-06	0.314	0.315	0.314	0.315	0.315	30,000
2022-09-05	0.314	0.314	0.313	0.314	0.314	40,000
2022-09-02	0.313	0.313	0.310	0.311	0.311	130,000
2022-09-01	0.315	0.315	0.313	0.313	0.313	20,000
2022-08-31	0.318	0.318	0.313	0.314	0.314	170,000
2022-08-30	0.320	0.320	0.320	0.320	0.320	0
2022-08-29	0.314	0.321	0.313	0.320	0.320	200,000
2022-08-26	0.314	0.314	0.312	0.313	0.313	40,000
2022-08-25	0.312	0.312	0.312	0.312	0.312	10,000
2022-08-24	0.312	0.314	0.312	0.314	0.314	50,000
2022-08-23	0.314	0.314	0.314	0.314	0.314	0
2022-08-22	0.314	0.314	0.314	0.314	0.314	10,000
2022-08-19	0.310	0.310	0.310	0.310	0.310	0
2022-08-18	0.310	0.310	0.310	0.310	0.310	0
2022-08-17	0.310	0.310	0.310	0.310	0.310	0
2022-08-16	0.314	0.314	0.309	0.310	0.310	100,000
2022-08-15	0.314	0.314	0.314	0.314	0.314	10,000
2022-08-12	0.311	0.338	0.311	0.314	0.314	400,000
2022-08-11	0.312	0.312	0.311	0.311	0.311	20,000
2022-08-10	0.315	0.315	0.315	0.315	0.315	0
2022-08-09	0.313	0.316	0.312	0.315	0.315	170,000
2022-08-08	0.306	0.312	0.306	0.312	0.312	20,000
2022-08-05	0.308	0.308	0.308	0.308	0.308	10,000
2022-08-04	0.308	0.308	0.308	0.308	0.308	0
2022-08-03	0.308	0.308	0.308	0.308	0.308	0
2022-08-02	0.308	0.308	0.308	0.308	0.308	10,000
2022-08-01	0.311	0.311	0.306	0.306	0.306	20,000
2022-07-29	0.310	0.312	0.310	0.312	0.312	20,000
2022-07-28	0.322	0.322	0.307	0.310	0.310	100,000
2022-07-27	0.310	0.310	0.310	0.310	0.310	10,000

← NewerPage 18 of 22 · 1,273 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.