Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.820	0.830	0.800	0.830	0.830	1,430,000
2026-02-03	0.850	0.860	0.820	0.840	0.840	1,810,000
2026-02-02	0.850	0.850	0.835	0.845	0.845	710,000
2026-01-30	0.860	0.900	0.840	0.840	0.840	940,000
2026-01-29	0.845	0.880	0.840	0.860	0.860	1,610,000
2026-01-28	0.820	0.850	0.820	0.835	0.835	770,000
2026-01-27	0.815	0.840	0.810	0.825	0.825	2,620,000
2026-01-26	0.810	0.820	0.810	0.820	0.820	30,000
2026-01-23	0.820	0.825	0.810	0.820	0.820	40,000
2026-01-22	0.810	0.810	0.810	0.810	0.810	50,000
2026-01-21	0.810	0.820	0.810	0.815	0.815	140,000
2026-01-20	0.820	0.820	0.810	0.810	0.810	140,000
2026-01-19	0.835	0.840	0.825	0.830	0.830	910,000
2026-01-16	0.805	0.840	0.800	0.800	0.800	1,510,000
2026-01-15	0.800	0.805	0.790	0.800	0.800	590,000
2026-01-14	0.820	0.820	0.795	0.810	0.810	700,000
2026-01-13	0.830	0.835	0.820	0.835	0.835	130,000
2026-01-12	0.820	0.840	0.820	0.820	0.820	430,000
2026-01-09	0.820	0.840	0.820	0.825	0.825	200,000
2026-01-08	0.805	0.840	0.795	0.795	0.795	1,210,000
2026-01-06	0.785	0.830	0.775	0.795	0.795	660,000
2026-01-05	0.790	0.795	0.785	0.785	0.785	110,000
2025-12-30	0.780	0.790	0.780	0.790	0.790	20,000
2025-12-29	0.780	0.790	0.770	0.790	0.790	600,000
2025-12-26	0.770	0.790	0.770	0.780	0.780	110,000
2025-12-25	0.780	0.780	0.780	0.780	0.780	0
2025-12-24	0.780	0.780	0.780	0.780	0.780	0
2025-12-23	0.775	0.780	0.770	0.780	0.780	190,000
2025-12-22	0.785	0.785	0.775	0.775	0.775	60,000
2025-12-19	0.780	0.785	0.770	0.785	0.785	80,000
2025-12-18	0.780	0.795	0.770	0.780	0.780	340,000
2025-12-17	0.795	0.795	0.780	0.785	0.785	620,000
2025-12-16	0.800	0.800	0.795	0.800	0.800	40,000
2025-12-15	0.800	0.805	0.795	0.800	0.800	140,000
2025-12-12	0.805	0.805	0.800	0.800	0.800	40,000
2025-12-11	0.800	0.805	0.795	0.800	0.800	130,000
2025-12-10	0.795	0.800	0.790	0.795	0.795	220,000
2025-12-09	0.790	0.795	0.785	0.790	0.790	160,000
2025-12-08	0.800	0.800	0.800	0.800	0.800	10,000
2025-12-05	0.790	0.790	0.790	0.790	0.790	30,000
2025-12-04	0.790	0.800	0.790	0.800	0.800	360,000
2025-12-03	0.800	0.800	0.800	0.800	0.800	10,000
2025-12-02	0.795	0.800	0.795	0.795	0.795	20,000
2025-12-01	0.790	0.800	0.790	0.800	0.800	120,000
2025-11-28	0.790	0.795	0.790	0.790	0.790	20,000
2025-11-27	0.795	0.795	0.795	0.795	0.795	140,000
2025-11-26	0.795	0.795	0.795	0.795	0.795	30,000
2025-11-25	0.795	0.800	0.795	0.795	0.795	60,000
2025-11-24	0.780	0.805	0.780	0.795	0.795	570,000
2025-11-21	0.790	0.790	0.790	0.790	0.790	0
2025-11-20	0.800	0.800	0.785	0.790	0.790	320,000
2025-11-19	0.800	0.815	0.790	0.815	0.815	110,000
2025-11-18	0.810	0.820	0.800	0.800	0.800	150,000
2025-11-17	0.795	0.830	0.790	0.795	0.795	1,280,000
2025-11-14	0.785	0.800	0.780	0.785	0.785	60,000
2025-11-13	0.810	0.810	0.805	0.805	0.805	20,000
2025-11-12	0.790	0.790	0.785	0.785	0.785	80,000
2025-11-11	0.795	0.810	0.795	0.810	0.810	140,000
2025-11-10	0.800	0.820	0.795	0.810	0.810	610,000
2025-11-07	0.815	0.815	0.815	0.815	0.815	0

← NewerPage 4 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.