Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.600	20.660	20.340	20.600	20.600	19,000
2026-10-16	20.540	20.620	20.300	20.460	20.460	22,300
2026-10-15	20.460	20.660	20.360	20.480	20.480	11,200
2026-10-14	20.320	20.520	20.280	20.340	20.340	32,700
2026-10-13	20.240	20.280	20.140	20.200	20.200	12,100
2026-10-12	20.040	20.660	19.900	20.180	20.180	83,800
2026-10-09	20.140	20.260	19.960	20.060	20.060	27,800
2026-10-08	20.120	20.220	20.000	20.060	20.060	19,700
2026-10-07	20.260	20.260	20.060	20.180	20.180	10,900
2026-10-06	20.660	20.660	20.100	20.160	20.160	52,500
2026-10-05	20.860	20.860	20.260	20.520	20.520	41,800
2026-10-02	20.500	22.040	20.320	21.320	21.320	251,000
2026-10-01	20.020	20.480	20.020	20.300	20.300	29,700
2026-09-30	20.000	20.380	20.000	20.220	20.220	24,600
2026-09-29	19.980	20.140	19.860	20.000	20.000	15,000
2026-09-28	19.820	20.000	19.700	19.960	19.960	38,000
2026-09-25	19.980	19.980	19.800	19.920	19.920	13,000
2026-09-24	19.960	19.960	19.820	19.820	19.820	5,700
2026-09-23	19.800	20.060	19.680	19.880	19.880	15,300
2026-09-22	19.680	19.800	19.600	19.780	19.780	12,100
2026-09-21	19.700	20.000	19.380	19.780	19.780	51,300
2026-09-18	19.860	20.420	19.700	19.820	19.820	107,000
2026-09-17	19.800	19.820	19.540	19.560	19.560	24,500
2026-09-16	20.000	20.000	19.700	19.800	19.800	16,800
2026-09-15	19.720	20.100	19.700	20.000	20.000	31,900
2026-09-14	19.780	19.780	19.620	19.760	19.760	9,400
2026-09-11	19.640	19.800	19.540	19.700	19.700	14,500
2026-09-10	19.780	19.780	19.600	19.680	19.680	13,500
2026-09-09	19.680	19.760	19.680	19.720	19.720	3,600
2026-09-08	19.540	19.680	19.460	19.580	19.580	15,300
2026-09-07	19.860	19.940	19.500	19.800	19.800	49,100
2026-09-04	19.900	19.960	19.500	19.780	19.780	9,900
2026-09-03	19.800	19.920	19.600	19.760	19.760	6,100
2026-09-02	20.200	20.200	19.160	19.780	19.780	163,100
2026-09-01	20.340	20.340	20.000	20.300	20.300	32,800
2026-08-31	20.120	20.360	20.120	20.340	20.340	16,700
2026-08-28	20.440	20.540	20.120	20.340	20.340	13,200
2026-08-27	20.320	20.660	20.300	20.600	20.600	9,500
2026-08-26	20.780	20.780	20.340	20.640	20.640	3,800
2026-08-25	20.660	20.660	20.240	20.660	20.660	7,200
2026-08-24	20.380	21.240	20.180	20.340	20.340	31,100
2026-08-21	20.380	20.780	20.380	20.640	20.640	15,000
2026-08-20	20.640	20.720	20.280	20.520	20.520	14,500
2026-08-19	20.740	21.480	20.480	20.640	20.640	120,900
2026-08-18	20.600	21.460	20.500	20.700	20.700	159,400
2026-08-17	20.680	20.820	20.240	20.380	20.380	14,400
2026-08-14	20.780	20.900	20.460	20.720	20.720	15,400
2026-08-13	20.740	21.320	20.220	20.360	20.360	97,400
2026-08-12	20.800	20.880	20.520	20.700	20.700	13,300
2026-08-11	20.840	20.900	20.640	20.720	20.720	13,800
2026-08-10	20.500	20.840	20.440	20.760	20.760	21,000
2026-08-07	20.660	20.740	20.540	20.640	20.640	13,300
2026-08-06	20.620	20.800	20.500	20.700	20.700	15,200
2026-08-05	20.680	20.740	20.360	20.620	20.620	21,400
2026-08-04	20.280	20.940	19.980	20.880	20.880	70,100
2026-08-03	20.080	20.100	19.860	20.060	20.060	13,400
2026-07-31	20.080	20.140	19.820	20.040	20.040	11,400
2026-07-30	20.180	20.460	20.000	20.120	20.120	37,800
2026-07-29	20.540	20.540	20.060	20.200	20.200	48,700
2026-07-28	20.420	20.580	20.120	20.400	20.400	8,700

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-02	1.2600 RUB
2023-06-02	1.1300 RUB
2022-06-02	0.8466 RUB
2021-06-08	0.6471 RUB
2020-06-17	0.6065 RUB
2019-07-10	0.4550 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.