Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.309	0.309	0.309	0.309	0.309	10,000
2022-07-25	0.311	0.311	0.310	0.311	0.311	20,000
2022-07-22	0.304	0.304	0.304	0.304	0.304	10,000
2022-07-21	0.308	0.308	0.306	0.306	0.306	30,000
2022-07-20	0.309	0.309	0.307	0.307	0.307	20,000
2022-07-19	0.306	0.306	0.306	0.306	0.306	20,000
2022-07-18	0.303	0.305	0.303	0.304	0.304	30,000
2022-07-15	0.303	0.303	0.303	0.303	0.303	0
2022-07-14	0.303	0.303	0.303	0.303	0.303	0
2022-07-13	0.302	0.306	0.300	0.303	0.303	80,000
2022-07-12	0.305	0.305	0.304	0.305	0.305	20,000
2022-07-11	0.311	0.311	0.307	0.307	0.307	40,000
2022-07-08	0.299	0.299	0.299	0.299	0.299	20,000
2022-07-07	0.309	0.309	0.309	0.309	0.309	0
2022-07-06	0.309	0.309	0.309	0.309	0.309	0
2022-07-05	0.304	0.309	0.304	0.309	0.309	20,000
2022-07-04	0.293	0.303	0.293	0.299	0.299	140,000
2022-07-01	0.291	0.292	0.291	0.292	0.292	20,000
2022-06-30	0.309	0.309	0.290	0.290	0.290	540,000
2022-06-29	0.311	0.311	0.311	0.311	0.311	0
2022-06-28	0.306	0.312	0.304	0.311	0.311	110,000
2022-06-27	0.310	0.310	0.310	0.310	0.310	10,000
2022-06-24	0.314	0.314	0.314	0.314	0.314	0
2022-06-23	0.313	0.315	0.313	0.314	0.314	40,000
2022-06-22	0.315	0.315	0.315	0.315	0.315	20,000
2022-06-21	0.318	0.318	0.310	0.315	0.315	400,000
2022-06-20	0.313	0.322	0.309	0.319	0.319	430,000
2022-06-17	0.313	0.313	0.313	0.313	0.313	0
2022-06-16	0.313	0.314	0.307	0.313	0.313	210,000
2022-06-15	0.306	0.314	0.304	0.314	0.314	820,000
2022-06-14	0.317	0.318	0.308	0.317	0.317	230,000
2022-06-10	0.319	0.324	0.318	0.318	0.318	60,000
2022-06-09	0.323	0.323	0.323	0.323	0.323	0
2022-06-08	0.323	0.323	0.323	0.323	0.323	0
2022-06-07	0.324	0.324	0.319	0.323	0.323	170,000
2022-06-06	0.320	0.326	0.320	0.326	0.326	50,000
2022-06-03	0.327	0.331	0.319	0.321	0.321	250,000
2022-06-02	0.326	0.326	0.326	0.326	0.326	10,000
2022-06-01	0.328	0.328	0.324	0.324	0.324	20,000
2022-05-31	0.328	0.328	0.328	0.328	0.328	0
2022-05-30	0.326	0.329	0.326	0.328	0.328	40,000
2022-05-27	0.327	0.328	0.325	0.326	0.326	60,000
2022-05-26	0.326	0.326	0.326	0.326	0.326	10,000
2022-05-25	0.325	0.325	0.325	0.325	0.325	0
2022-05-24	0.325	0.325	0.325	0.325	0.325	10,000
2022-05-23	0.326	0.326	0.326	0.326	0.326	20,000
2022-05-20	0.326	0.329	0.325	0.325	0.325	50,000
2022-05-19	0.325	0.325	0.325	0.325	0.325	170,000
2022-05-18	0.330	0.330	0.322	0.325	0.325	230,000
2022-05-17	0.327	0.333	0.320	0.324	0.324	290,000
2022-05-16	0.323	0.339	0.315	0.330	0.330	300,000
2022-05-13	0.330	0.330	0.329	0.329	0.329	300,000
2022-05-12	0.326	0.335	0.325	0.330	0.330	60,000
2022-05-11	0.330	0.339	0.328	0.332	0.332	40,000
2022-05-06	0.330	0.333	0.328	0.329	0.329	120,000
2022-05-05	0.328	0.330	0.328	0.330	0.330	150,000
2022-05-04	0.330	0.331	0.330	0.331	0.331	20,000
2022-04-29	0.325	0.336	0.320	0.329	0.329	90,000
2022-04-28	0.328	0.339	0.325	0.325	0.325	250,000
2022-04-27	0.337	0.337	0.333	0.335	0.335	40,000

← NewerPage 19 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.