Public Joint Stock Company Kamchatskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.940	0.965	0.940	0.955	0.955	100,000
2025-02-24	0.945	0.970	0.935	0.940	0.940	700,000
2025-02-21	0.950	0.950	0.930	0.950	0.950	150,000
2025-02-20	0.945	0.965	0.935	0.940	0.940	820,000
2025-02-19	0.945	0.965	0.935	0.955	0.955	170,000
2025-02-18	0.950	0.965	0.940	0.950	0.950	540,000
2025-02-17	0.960	0.970	0.950	0.950	0.950	340,000
2025-02-14	0.970	0.970	0.935	0.960	0.960	80,000
2025-02-13	0.965	0.990	0.940	0.955	0.955	330,000
2025-02-12	0.910	0.970	0.905	0.920	0.920	1,040,000
2025-02-11	0.890	0.910	0.885	0.910	0.910	300,000
2025-02-10	0.885	0.915	0.860	0.895	0.895	830,000
2025-02-07	0.880	0.895	0.880	0.895	0.895	110,000
2025-02-06	0.890	0.890	0.880	0.890	0.890	130,000
2025-02-05	0.920	0.925	0.850	0.880	0.880	1,190,000
2025-02-04	0.960	0.970	0.940	0.940	0.940	570,000
2025-02-03	0.955	1.000	0.955	0.955	0.955	870,000
2025-01-31	0.950	0.950	0.950	0.950	0.950	20,000
2025-01-30	0.945	0.975	0.945	0.965	0.965	310,000
2025-01-29	0.975	0.980	0.945	0.970	0.970	240,000
2025-01-28	0.970	0.975	0.910	0.975	0.975	660,000
2025-01-27	1.025	1.025	0.920	0.960	0.960	1,410,000
2025-01-24	1.065	1.075	0.990	1.025	1.025	1,700,000
2025-01-23	0.960	1.070	0.945	1.050	1.050	6,540,000
2025-01-22	0.930	0.950	0.910	0.935	0.935	390,000
2025-01-21	0.910	0.930	0.895	0.920	0.920	450,000
2025-01-20	0.915	0.930	0.890	0.910	0.910	690,000
2025-01-17	0.885	0.945	0.885	0.915	0.915	380,000
2025-01-16	0.880	0.895	0.865	0.880	0.880	140,000
2025-01-15	0.860	0.880	0.860	0.875	0.875	110,000
2025-01-14	0.855	0.855	0.850	0.855	0.855	110,000
2025-01-13	0.890	0.905	0.850	0.870	0.870	270,000
2025-01-10	0.850	0.895	0.840	0.870	0.870	460,000
2025-01-09	0.900	0.900	0.810	0.850	0.850	320,000
2025-01-08	0.780	0.880	0.775	0.880	0.880	340,000
2025-01-06	0.790	0.810	0.770	0.810	0.810	140,000
2025-01-03	0.820	0.820	0.815	0.815	0.815	280,000
2024-12-30	0.805	0.815	0.800	0.815	0.815	490,000
2024-12-28	0.805	0.805	0.795	0.800	0.800	90,000
2024-12-27	0.795	0.795	0.795	0.795	0.795	30,000
2024-12-26	0.775	0.845	0.775	0.800	0.800	1,160,000
2024-12-25	0.770	0.780	0.755	0.760	0.760	210,000
2024-12-24	0.785	0.785	0.755	0.770	0.770	100,000
2024-12-23	0.770	0.800	0.735	0.775	0.775	290,000
2024-12-20	0.740	0.780	0.710	0.770	0.770	1,280,000
2024-12-19	0.725	0.795	0.725	0.745	0.745	280,000
2024-12-18	0.670	0.760	0.670	0.745	0.745	140,000
2024-12-17	0.700	0.700	0.695	0.695	0.695	20,000
2024-12-16	0.685	0.695	0.685	0.695	0.695	20,000
2024-12-13	0.710	0.710	0.710	0.710	0.710	10,000
2024-12-12	0.715	0.715	0.710	0.710	0.710	50,000
2024-12-11	0.720	0.720	0.720	0.720	0.720	0
2024-12-10	0.710	0.745	0.680	0.720	0.720	120,000
2024-12-09	0.760	0.760	0.695	0.710	0.710	200,000
2024-12-06	0.715	0.725	0.715	0.725	0.725	20,000
2024-12-05	0.725	0.765	0.685	0.710	0.710	1,470,000
2024-12-04	0.505	0.750	0.505	0.690	0.690	450,000
2024-12-03	0.785	0.785	0.735	0.745	0.745	380,000
2024-12-02	0.765	0.785	0.765	0.785	0.785	100,000
2024-11-29	0.765	0.765	0.765	0.765	0.765	10,000

← NewerPage 8 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.