Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.361	0.378	0.361	0.378	0.378	90,000
2022-01-27	0.377	0.377	0.365	0.366	0.366	130,000
2022-01-26	0.342	0.369	0.342	0.355	0.355	100,000
2022-01-25	0.376	0.376	0.336	0.362	0.362	150,000
2022-01-24	0.363	0.363	0.342	0.354	0.354	100,000
2022-01-21	0.375	0.375	0.375	0.375	0.375	10,000
2022-01-20	0.378	0.385	0.360	0.373	0.373	420,000
2022-01-19	0.363	0.388	0.363	0.373	0.373	190,000
2022-01-18	0.371	0.371	0.364	0.364	0.364	130,000
2022-01-17	0.376	0.376	0.373	0.373	0.373	40,000
2022-01-14	0.383	0.383	0.375	0.378	0.378	180,000
2022-01-13	0.382	0.386	0.381	0.381	0.381	50,000
2022-01-12	0.398	0.412	0.371	0.384	0.384	1,950,000
2022-01-11	0.386	0.402	0.383	0.385	0.385	210,000
2022-01-10	0.379	0.386	0.379	0.386	0.386	80,000
2022-01-07	0.384	0.384	0.384	0.384	0.384	0
2022-01-06	0.375	0.391	0.364	0.384	0.384	340,000
2022-01-05	0.389	0.389	0.378	0.380	0.380	160,000
2022-01-04	0.389	0.389	0.378	0.382	0.382	390,000
2022-01-03	0.387	0.388	0.378	0.388	0.388	140,000
2021-12-30	0.385	0.388	0.378	0.381	0.381	360,000
2021-12-29	0.411	0.411	0.379	0.384	0.384	1,050,000
2021-12-28	0.384	0.428	0.382	0.411	0.411	3,530,000
2021-12-27	0.379	0.380	0.366	0.379	0.379	130,000
2021-12-24	0.374	0.378	0.374	0.378	0.378	140,000
2021-12-23	0.386	0.386	0.365	0.373	0.373	130,000
2021-12-22	0.380	0.388	0.364	0.372	0.372	450,000
2021-12-21	0.389	0.389	0.389	0.389	0.389	10,000
2021-12-20	0.380	0.390	0.380	0.390	0.390	140,000
2021-12-17	0.394	0.394	0.394	0.394	0.394	0
2021-12-16	0.382	0.394	0.382	0.394	0.394	130,000
2021-12-15	0.383	0.403	0.381	0.393	0.393	480,000
2021-12-14	0.369	0.390	0.369	0.390	0.390	150,000
2021-12-13	0.400	0.400	0.379	0.383	0.383	180,000
2021-12-10	0.404	0.404	0.404	0.404	0.404	20,000
2021-12-09	0.404	0.404	0.404	0.404	0.404	20,000
2021-12-08	0.403	0.404	0.400	0.401	0.401	120,000
2021-12-07	0.394	0.407	0.394	0.398	0.398	140,000
2021-12-06	0.399	0.399	0.396	0.396	0.396	90,000
2021-12-03	0.399	0.404	0.398	0.400	0.400	250,000
2021-12-02	0.399	0.413	0.399	0.401	0.401	200,000
2021-12-01	0.403	0.403	0.401	0.402	0.402	60,000
2021-11-30	0.414	0.414	0.404	0.404	0.404	90,000
2021-11-29	0.406	0.413	0.403	0.411	0.411	210,000
2021-11-26	0.438	0.438	0.402	0.403	0.403	2,120,000
2021-11-25	0.421	0.460	0.402	0.435	0.435	2,880,000
2021-11-24	0.418	0.420	0.418	0.419	0.419	160,000
2021-11-23	0.417	0.420	0.417	0.420	0.420	80,000
2021-11-22	0.419	0.421	0.417	0.417	0.417	240,000
2021-11-19	0.425	0.425	0.419	0.420	0.420	160,000
2021-11-18	0.423	0.424	0.423	0.424	0.424	130,000
2021-11-17	0.428	0.434	0.423	0.423	0.423	290,000
2021-11-16	0.431	0.433	0.421	0.425	0.425	450,000
2021-11-15	0.432	0.441	0.432	0.432	0.432	620,000
2021-11-12	0.440	0.440	0.432	0.440	0.440	280,000
2021-11-11	0.446	0.446	0.445	0.445	0.445	60,000
2021-11-10	0.434	0.445	0.434	0.440	0.440	300,000
2021-11-09	0.434	0.436	0.433	0.435	0.435	320,000
2021-11-08	0.436	0.442	0.432	0.442	0.442	510,000
2021-11-05	0.443	0.445	0.433	0.444	0.444	540,000

← NewerPage 21 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.