Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.815	0.815	0.815	0.815	0.815	0
2025-11-06	0.815	0.815	0.815	0.815	0.815	0
2025-11-05	0.820	0.820	0.790	0.810	0.810	1,680,000
2025-11-03	0.830	0.865	0.785	0.795	0.795	5,880,000
2025-11-01	0.840	0.870	0.800	0.815	0.815	3,430,000
2025-10-31	0.815	0.865	0.810	0.830	0.830	7,230,000
2025-10-30	0.830	0.830	0.790	0.815	0.815	90,000
2025-10-29	0.810	0.810	0.810	0.810	0.810	0
2025-10-28	0.825	0.870	0.800	0.805	0.805	3,700,000
2025-10-27	0.825	0.840	0.815	0.835	0.835	190,000
2025-10-24	0.825	0.845	0.815	0.840	0.840	720,000
2025-10-23	0.850	0.890	0.815	0.830	0.830	1,930,000
2025-10-22	0.840	0.840	0.840	0.840	0.840	0
2025-10-21	0.840	0.840	0.840	0.840	0.840	30,000
2025-10-20	0.850	0.850	0.840	0.840	0.840	70,000
2025-10-17	0.850	0.850	0.850	0.850	0.850	20,000
2025-10-16	0.855	0.855	0.850	0.855	0.855	360,000
2025-10-15	0.865	0.880	0.865	0.880	0.880	50,000
2025-10-14	0.865	0.865	0.865	0.865	0.865	0
2025-10-13	0.865	0.910	0.845	0.845	0.845	2,150,000
2025-10-10	0.870	0.905	0.850	0.850	0.850	2,580,000
2025-10-09	0.840	0.905	0.840	0.845	0.845	1,770,000
2025-10-08	0.860	0.890	0.815	0.850	0.850	2,760,000
2025-10-07	0.860	0.870	0.850	0.865	0.865	170,000
2025-10-06	0.840	0.885	0.830	0.840	0.840	1,640,000
2025-10-03	0.855	0.865	0.840	0.855	0.855	100,000
2025-10-02	0.835	0.875	0.835	0.835	0.835	360,000
2025-10-01	0.830	0.830	0.810	0.830	0.830	50,000
2025-09-30	0.830	0.830	0.830	0.830	0.830	70,000
2025-09-29	0.830	0.865	0.830	0.835	0.835	170,000
2025-09-26	0.810	0.810	0.810	0.810	0.810	0
2025-09-25	0.825	0.840	0.805	0.810	0.810	360,000
2025-09-24	0.785	0.815	0.780	0.815	0.815	320,000
2025-09-23	0.830	0.845	0.785	0.810	0.810	370,000
2025-09-22	0.835	0.835	0.790	0.795	0.795	660,000
2025-09-19	0.840	0.840	0.835	0.835	0.835	80,000
2025-09-18	0.840	0.870	0.840	0.850	0.850	70,000
2025-09-17	0.860	0.860	0.850	0.860	0.860	210,000
2025-09-16	0.880	0.915	0.860	0.865	0.865	970,000
2025-09-15	0.865	0.885	0.865	0.865	0.865	150,000
2025-09-12	0.870	0.880	0.840	0.850	0.850	1,480,000
2025-09-11	0.865	0.920	0.865	0.885	0.885	230,000
2025-09-10	0.880	0.895	0.855	0.890	0.890	580,000
2025-09-09	0.890	0.935	0.855	0.865	0.865	1,170,000
2025-09-08	0.825	0.900	0.795	0.855	0.855	1,580,000
2025-09-05	0.835	0.835	0.805	0.810	0.810	400,000
2025-09-04	0.935	0.935	0.805	0.815	0.815	1,480,000
2025-09-03	0.825	0.895	0.825	0.870	0.870	760,000
2025-09-02	0.815	0.825	0.800	0.800	0.800	70,000
2025-09-01	0.785	0.845	0.785	0.830	0.830	370,000
2025-08-29	0.865	0.865	0.825	0.850	0.850	350,000
2025-08-28	0.900	0.900	0.825	0.845	0.845	610,000
2025-08-27	0.855	0.865	0.820	0.865	0.865	310,000
2025-08-26	0.815	0.855	0.800	0.850	0.850	1,270,000
2025-08-25	0.780	0.780	0.780	0.780	0.780	30,000
2025-08-22	0.790	0.795	0.760	0.795	0.795	410,000
2025-08-21	0.760	0.810	0.755	0.770	0.770	200,000
2025-08-20	0.785	0.840	0.760	0.800	0.800	920,000
2025-08-19	0.735	0.795	0.735	0.780	0.780	1,400,000
2025-08-18	0.725	0.755	0.715	0.730	0.730	500,000

← NewerPage 5 of 22 · 1,270 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.