Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.339	0.339	0.339	0.339	0.339	0
2022-04-25	0.346	0.346	0.332	0.339	0.339	280,000
2022-04-22	0.348	0.364	0.345	0.345	0.345	610,000
2022-04-21	0.333	0.352	0.333	0.344	0.344	170,000
2022-04-20	0.344	0.348	0.344	0.348	0.348	60,000
2022-04-19	0.338	0.338	0.338	0.338	0.338	10,000
2022-04-18	0.348	0.348	0.337	0.343	0.343	90,000
2022-04-15	0.344	0.347	0.340	0.347	0.347	60,000
2022-04-14	0.349	0.349	0.344	0.346	0.346	40,000
2022-04-13	0.347	0.353	0.347	0.349	0.349	50,000
2022-04-12	0.348	0.350	0.342	0.345	0.345	220,000
2022-04-11	0.348	0.351	0.343	0.350	0.350	440,000
2022-04-08	0.366	0.372	0.338	0.352	0.352	1,760,000
2022-04-07	0.377	0.449	0.344	0.376	0.376	6,350,000
2022-04-06	0.368	0.378	0.342	0.349	0.349	400,000
2022-04-05	0.325	0.370	0.325	0.367	0.367	1,350,000
2022-04-04	0.321	0.322	0.303	0.322	0.322	210,000
2022-04-01	0.324	0.328	0.321	0.327	0.327	140,000
2022-03-31	0.314	0.348	0.314	0.323	0.323	330,000
2022-03-30	0.313	0.315	0.313	0.315	0.315	150,000
2022-03-29	0.232	0.328	0.232	0.314	0.314	120,000
2022-03-28	0.250	0.294	0.250	0.293	0.293	40,000
2022-03-25	0.300	0.300	0.300	0.300	0.300	0
2022-03-24	0.300	0.300	0.300	0.300	0.300	0
2022-03-23	0.300	0.300	0.300	0.300	0.300	0
2022-03-22	0.300	0.300	0.300	0.300	0.300	0
2022-03-21	0.300	0.300	0.300	0.300	0.300	0
2022-03-18	0.300	0.300	0.300	0.300	0.300	0
2022-03-17	0.300	0.300	0.300	0.300	0.300	0
2022-03-16	0.300	0.300	0.300	0.300	0.300	0
2022-03-15	0.300	0.300	0.300	0.300	0.300	0
2022-03-14	0.300	0.300	0.300	0.300	0.300	0
2022-03-11	0.300	0.300	0.300	0.300	0.300	0
2022-03-10	0.300	0.300	0.300	0.300	0.300	0
2022-03-09	0.300	0.300	0.300	0.300	0.300	0
2022-03-04	0.300	0.300	0.300	0.300	0.300	0
2022-03-03	0.300	0.300	0.300	0.300	0.300	0
2022-03-02	0.300	0.300	0.300	0.300	0.300	0
2022-03-01	0.300	0.300	0.300	0.300	0.300	0
2022-02-28	0.300	0.300	0.300	0.300	0.300	0
2022-02-25	0.243	0.323	0.243	0.300	0.300	90,000
2022-02-24	0.220	0.355	0.219	0.240	0.240	310,000
2022-02-23	0.362	0.362	0.362	0.362	0.362	0
2022-02-22	0.346	0.382	0.301	0.362	0.362	190,000
2022-02-21	0.373	0.373	0.348	0.348	0.348	170,000
2022-02-18	0.375	0.375	0.374	0.374	0.374	80,000
2022-02-17	0.379	0.379	0.379	0.379	0.379	0
2022-02-16	0.379	0.379	0.379	0.379	0.379	10,000
2022-02-15	0.375	0.375	0.374	0.375	0.375	20,000
2022-02-14	0.381	0.381	0.381	0.381	0.381	10,000
2022-02-11	0.369	0.381	0.369	0.381	0.381	60,000
2022-02-10	0.375	0.375	0.375	0.375	0.375	20,000
2022-02-09	0.376	0.376	0.376	0.376	0.376	20,000
2022-02-08	0.379	0.379	0.375	0.375	0.375	110,000
2022-02-07	0.385	0.385	0.385	0.385	0.385	0
2022-02-04	0.380	0.386	0.380	0.385	0.385	100,000
2022-02-03	0.372	0.380	0.372	0.380	0.380	50,000
2022-02-02	0.374	0.374	0.374	0.374	0.374	0
2022-02-01	0.372	0.374	0.372	0.374	0.374	30,000
2022-01-31	0.370	0.380	0.368	0.375	0.375	40,000

← NewerPage 20 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.