Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.675	0.680	0.670	0.670	0.670	60,000
2025-05-21	0.685	0.685	0.685	0.685	0.685	10,000
2025-05-20	0.685	0.685	0.685	0.685	0.685	10,000
2025-05-19	0.695	0.695	0.685	0.685	0.685	30,000
2025-05-16	0.695	0.695	0.680	0.680	0.680	220,000
2025-05-15	0.700	0.705	0.700	0.705	0.705	20,000
2025-05-14	0.705	0.705	0.705	0.705	0.705	0
2025-05-13	0.745	0.745	0.700	0.705	0.705	300,000
2025-05-12	0.715	0.725	0.715	0.725	0.725	80,000
2025-05-08	0.710	0.710	0.710	0.710	0.710	40,000
2025-05-07	0.710	0.710	0.710	0.710	0.710	0
2025-05-06	0.710	0.710	0.700	0.710	0.710	150,000
2025-05-05	0.700	0.710	0.675	0.680	0.680	320,000
2025-05-02	0.715	0.715	0.695	0.695	0.695	190,000
2025-04-30	0.715	0.725	0.700	0.725	0.725	330,000
2025-04-29	0.725	0.725	0.725	0.725	0.725	10,000
2025-04-28	0.730	0.735	0.715	0.725	0.725	120,000
2025-04-25	0.750	0.750	0.720	0.740	0.740	270,000
2025-04-24	0.740	0.750	0.740	0.750	0.750	110,000
2025-04-23	0.740	0.740	0.740	0.740	0.740	40,000
2025-04-22	0.755	0.755	0.725	0.740	0.740	790,000
2025-04-21	0.750	0.760	0.750	0.755	0.755	80,000
2025-04-18	0.745	0.750	0.735	0.750	0.750	70,000
2025-04-17	0.770	0.770	0.745	0.765	0.765	140,000
2025-04-16	0.755	0.770	0.750	0.770	0.770	90,000
2025-04-15	0.770	0.770	0.755	0.760	0.760	120,000
2025-04-14	0.800	0.805	0.765	0.790	0.790	50,000
2025-04-11	0.765	0.790	0.760	0.760	0.760	240,000
2025-04-10	0.765	0.780	0.745	0.755	0.755	330,000
2025-04-09	0.770	0.770	0.730	0.735	0.735	250,000
2025-04-08	0.770	0.785	0.765	0.785	0.785	150,000
2025-04-07	0.810	0.810	0.760	0.760	0.760	770,000
2025-04-04	0.860	0.860	0.835	0.835	0.835	210,000
2025-04-03	0.880	0.880	0.880	0.880	0.880	0
2025-04-02	0.880	0.925	0.860	0.880	0.880	750,000
2025-04-01	0.920	0.935	0.905	0.905	0.905	70,000
2025-03-31	0.870	0.940	0.865	0.915	0.915	630,000
2025-03-28	0.865	0.935	0.865	0.915	0.915	300,000
2025-03-27	0.910	0.910	0.875	0.885	0.885	150,000
2025-03-26	0.920	0.930	0.885	0.895	0.895	100,000
2025-03-25	0.910	0.940	0.885	0.915	0.915	500,000
2025-03-24	0.915	0.915	0.915	0.915	0.915	10,000
2025-03-21	0.905	0.905	0.905	0.905	0.905	10,000
2025-03-20	0.915	0.915	0.905	0.905	0.905	60,000
2025-03-19	0.925	0.925	0.890	0.905	0.905	100,000
2025-03-18	0.925	0.925	0.925	0.925	0.925	20,000
2025-03-17	0.900	0.920	0.900	0.910	0.910	90,000
2025-03-14	0.885	0.900	0.885	0.885	0.885	90,000
2025-03-13	0.895	0.900	0.890	0.890	0.890	110,000
2025-03-12	0.895	0.905	0.895	0.905	0.905	60,000
2025-03-11	0.900	0.900	0.900	0.900	0.900	30,000
2025-03-10	0.905	0.905	0.900	0.900	0.900	60,000
2025-03-07	0.915	0.915	0.905	0.905	0.905	80,000
2025-03-06	0.925	0.925	0.905	0.915	0.915	230,000
2025-03-05	0.950	0.950	0.925	0.940	0.940	110,000
2025-03-04	0.950	0.950	0.925	0.930	0.930	710,000
2025-03-03	0.930	0.935	0.925	0.935	0.935	60,000
2025-02-28	0.920	0.960	0.915	0.945	0.945	660,000
2025-02-27	0.940	0.940	0.890	0.915	0.915	910,000
2025-02-26	0.960	0.965	0.940	0.945	0.945	160,000

← NewerPage 7 of 22 · 1,272 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.