Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.705	0.710	0.700	0.700	0.700	390,000
2026-04-29	0.720	0.720	0.685	0.685	0.685	490,000
2026-04-28	0.710	0.735	0.695	0.710	0.710	300,000
2026-04-27	0.715	0.720	0.675	0.715	0.715	540,000
2026-04-24	0.725	0.740	0.715	0.715	0.715	1,170,000
2026-04-23	0.705	0.725	0.705	0.720	0.720	190,000
2026-04-22	0.695	0.705	0.690	0.695	0.695	380,000
2026-04-21	0.690	0.725	0.690	0.700	0.700	840,000
2026-04-20	0.700	0.710	0.680	0.700	0.700	570,000
2026-04-17	0.705	0.710	0.685	0.685	0.685	70,000
2026-04-16	0.730	0.730	0.660	0.690	0.690	2,180,000
2026-04-15	0.725	0.725	0.710	0.720	0.720	390,000
2026-04-14	0.690	0.725	0.690	0.725	0.725	2,040,000
2026-04-13	0.705	0.715	0.680	0.700	0.700	1,890,000
2026-04-10	0.720	0.720	0.695	0.710	0.710	1,630,000
2026-04-09	0.735	0.765	0.695	0.710	0.710	4,470,000
2026-04-08	0.710	0.815	0.710	0.730	0.730	13,210,000
2026-04-07	0.705	0.715	0.695	0.700	0.700	1,330,000
2026-04-06	0.685	0.730	0.675	0.705	0.705	4,830,000
2026-04-03	0.690	0.690	0.690	0.690	0.690	310,000
2026-04-02	0.685	0.695	0.675	0.685	0.685	1,310,000
2026-04-01	0.685	0.690	0.680	0.685	0.685	1,030,000
2026-03-31	0.695	0.700	0.675	0.685	0.685	1,600,000
2026-03-30	0.690	0.690	0.680	0.690	0.690	480,000
2026-03-27	0.685	0.695	0.675	0.675	0.675	550,000
2026-03-26	0.690	0.695	0.690	0.690	0.690	70,000
2026-03-25	0.685	0.695	0.685	0.690	0.690	30,000
2026-03-24	0.690	0.700	0.685	0.685	0.685	230,000
2026-03-23	0.705	0.705	0.680	0.690	0.690	770,000
2026-03-20	0.705	0.710	0.680	0.695	0.695	790,000
2026-03-19	0.700	0.705	0.700	0.705	0.705	850,000
2026-03-18	0.695	0.705	0.685	0.690	0.690	1,780,000
2026-03-17	0.700	0.705	0.675	0.680	0.680	1,510,000
2026-03-16	0.695	0.705	0.695	0.695	0.695	1,210,000
2026-03-13	0.715	0.715	0.670	0.685	0.685	2,350,000
2026-03-12	0.715	0.715	0.690	0.710	0.710	720,000
2026-03-11	0.745	0.760	0.695	0.710	0.710	3,750,000
2026-03-10	0.745	0.760	0.735	0.755	0.755	770,000
2026-03-09	0.765	0.795	0.745	0.755	0.755	1,600,000
2026-03-06	0.770	0.770	0.740	0.750	0.750	680,000
2026-03-05	0.765	0.770	0.755	0.755	0.755	880,000
2026-03-04	0.770	0.770	0.755	0.755	0.755	2,060,000
2026-03-03	0.785	0.785	0.760	0.775	0.775	390,000
2026-03-02	0.785	0.785	0.765	0.770	0.770	1,170,000
2026-02-27	0.800	0.830	0.785	0.795	0.795	1,820,000
2026-02-26	0.800	0.800	0.790	0.800	0.800	20,000
2026-02-25	0.790	0.800	0.785	0.800	0.800	210,000
2026-02-24	0.790	0.800	0.790	0.800	0.800	30,000
2026-02-20	0.795	0.805	0.785	0.800	0.800	320,000
2026-02-19	0.815	0.815	0.795	0.805	0.805	690,000
2026-02-18	0.810	0.815	0.800	0.800	0.800	250,000
2026-02-17	0.815	0.815	0.810	0.815	0.815	170,000
2026-02-16	0.805	0.815	0.795	0.805	0.805	650,000
2026-02-13	0.815	0.815	0.785	0.810	0.810	870,000
2026-02-12	0.805	0.825	0.740	0.790	0.790	3,930,000
2026-02-11	0.815	0.820	0.805	0.820	0.820	300,000
2026-02-10	0.815	0.835	0.815	0.835	0.835	1,360,000
2026-02-09	0.830	0.835	0.815	0.820	0.820	160,000
2026-02-06	0.830	0.830	0.815	0.830	0.830	230,000
2026-02-05	0.815	0.835	0.795	0.810	0.810	1,280,000

← NewerPage 3 of 22 · 1,271 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.