Public Joint Stock Company Kamchatskenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 20,000 |
| 2024-11-27 | 0.765 | 0.765 | 0.720 | 0.765 | 0.765 | 280,000 |
| 2024-11-26 | 0.785 | 0.795 | 0.755 | 0.765 | 0.765 | 80,000 |
| 2024-11-25 | 0.905 | 0.905 | 0.790 | 0.795 | 0.795 | 550,000 |
| 2024-11-22 | 0.810 | 0.810 | 0.805 | 0.810 | 0.810 | 50,000 |
| 2024-11-21 | 0.810 | 0.810 | 0.790 | 0.795 | 0.795 | 100,000 |
| 2024-11-20 | 0.855 | 0.925 | 0.800 | 0.825 | 0.825 | 520,000 |
| 2024-11-19 | 0.860 | 0.935 | 0.855 | 0.855 | 0.855 | 340,000 |
| 2024-11-18 | 0.915 | 0.915 | 0.875 | 0.875 | 0.875 | 50,000 |
| 2024-11-15 | 0.885 | 0.900 | 0.885 | 0.900 | 0.900 | 80,000 |
| 2024-11-14 | 0.890 | 0.900 | 0.875 | 0.900 | 0.900 | 110,000 |
| 2024-11-13 | 0.915 | 0.925 | 0.890 | 0.900 | 0.900 | 310,000 |
| 2024-11-12 | 0.880 | 0.915 | 0.860 | 0.895 | 0.895 | 370,000 |
| 2024-11-11 | 0.850 | 0.915 | 0.850 | 0.905 | 0.905 | 400,000 |
| 2024-11-08 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 50,000 |
| 2024-11-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-06 | 0.810 | 0.850 | 0.810 | 0.830 | 0.830 | 270,000 |
| 2024-11-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 40,000 |
| 2024-11-02 | 0.805 | 0.850 | 0.795 | 0.815 | 0.815 | 30,000 |
| 2024-11-01 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-10-31 | 0.850 | 0.850 | 0.825 | 0.835 | 0.835 | 110,000 |
| 2024-10-30 | 0.850 | 0.895 | 0.850 | 0.855 | 0.855 | 230,000 |
| 2024-10-29 | 0.865 | 0.925 | 0.850 | 0.855 | 0.855 | 470,000 |
| 2024-10-28 | 0.880 | 0.880 | 0.865 | 0.875 | 0.875 | 60,000 |
| 2024-10-25 | 0.900 | 0.940 | 0.880 | 0.880 | 0.880 | 250,000 |
| 2024-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-10-23 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 100,000 |
| 2024-10-22 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 70,000 |
| 2024-10-21 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-10-18 | 0.930 | 0.945 | 0.910 | 0.930 | 0.930 | 370,000 |
| 2024-10-17 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 180,000 |
| 2024-10-16 | 0.960 | 0.960 | 0.945 | 0.950 | 0.950 | 70,000 |
| 2024-10-15 | 0.960 | 0.960 | 0.945 | 0.950 | 0.950 | 170,000 |
| 2024-10-14 | 0.970 | 0.970 | 0.955 | 0.965 | 0.965 | 590,000 |
| 2024-10-11 | 0.990 | 0.990 | 0.960 | 0.965 | 0.965 | 200,000 |
| 2024-10-10 | 1.000 | 1.000 | 0.935 | 0.985 | 0.985 | 1,050,000 |
| 2024-10-09 | 0.980 | 1.015 | 0.965 | 1.015 | 1.015 | 240,000 |
| 2024-10-08 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-07 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 110,000 |
| 2024-10-04 | 0.965 | 1.000 | 0.950 | 1.000 | 1.000 | 360,000 |
| 2024-10-03 | 1.000 | 1.000 | 0.960 | 0.965 | 0.965 | 970,000 |
| 2024-10-02 | 1.035 | 1.045 | 1.005 | 1.005 | 1.005 | 670,000 |
| 2024-10-01 | 1.065 | 1.065 | 1.010 | 1.025 | 1.025 | 810,000 |
| 2024-09-30 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 90,000 |
| 2024-09-27 | 1.070 | 1.105 | 1.065 | 1.085 | 1.085 | 210,000 |
| 2024-09-26 | 1.070 | 1.095 | 1.055 | 1.065 | 1.065 | 230,000 |
| 2024-09-25 | 1.065 | 1.100 | 1.050 | 1.085 | 1.085 | 440,000 |
| 2024-09-24 | 1.080 | 1.090 | 1.035 | 1.070 | 1.070 | 450,000 |
| 2024-09-23 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 140,000 |
| 2024-09-20 | 1.070 | 1.085 | 1.065 | 1.065 | 1.065 | 150,000 |
| 2024-09-19 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 250,000 |
| 2024-09-18 | 1.045 | 1.090 | 1.045 | 1.080 | 1.080 | 60,000 |
| 2024-09-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-16 | 1.035 | 1.090 | 1.035 | 1.050 | 1.050 | 360,000 |
| 2024-09-13 | 1.035 | 1.040 | 1.015 | 1.025 | 1.025 | 270,000 |
| 2024-09-12 | 1.140 | 1.185 | 1.015 | 1.025 | 1.025 | 1,600,000 |
| 2024-09-11 | 1.225 | 1.225 | 1.095 | 1.130 | 1.130 | 1,700,000 |
| 2024-09-10 | 1.050 | 1.120 | 1.050 | 1.115 | 1.115 | 1,370,000 |
| 2024-09-09 | 1.025 | 1.050 | 1.025 | 1.030 | 1.030 | 120,000 |
| 2024-09-06 | 1.005 | 1.025 | 0.980 | 0.995 | 0.995 | 180,000 |
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.