Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	13.140	13.220	12.900	13.080	13.080	11,400
2024-09-05	13.020	13.480	12.840	13.220	13.220	36,700
2024-09-04	13.360	13.360	12.880	13.220	13.220	46,900
2024-09-03	13.140	13.400	12.840	13.180	13.180	38,500
2024-09-02	14.080	14.080	12.500	13.100	13.100	78,400
2024-08-30	14.160	14.300	13.960	14.080	14.080	18,000
2024-08-29	14.240	14.440	14.140	14.220	14.220	13,700
2024-08-28	14.500	14.560	14.240	14.300	14.300	39,900
2024-08-27	14.200	14.960	14.000	14.660	14.660	36,200
2024-08-26	14.060	14.500	13.720	14.300	14.300	46,100
2024-08-23	14.380	14.760	13.900	14.060	14.060	40,400
2024-08-22	14.800	15.280	14.320	14.640	14.640	31,500
2024-08-21	14.880	14.880	14.640	14.800	14.800	42,200
2024-08-20	15.260	15.340	14.780	14.860	14.860	77,500
2024-08-19	15.220	15.480	15.140	15.260	15.260	32,300
2024-08-16	15.300	15.380	15.200	15.280	15.280	13,000
2024-08-15	15.340	15.380	15.220	15.360	15.360	17,700
2024-08-14	15.300	15.660	15.300	15.360	15.360	62,000
2024-08-13	15.080	15.380	15.020	15.280	15.280	42,200
2024-08-12	15.020	15.100	14.920	15.080	15.080	18,300
2024-08-09	15.140	15.180	15.020	15.140	15.140	16,700
2024-08-08	15.040	15.120	14.960	15.020	15.020	9,400
2024-08-07	15.100	15.140	14.900	15.000	15.000	24,700
2024-08-06	15.020	15.240	14.960	15.060	15.060	15,700
2024-08-05	15.080	15.280	14.720	14.900	14.900	44,200
2024-08-02	15.320	15.320	14.720	15.080	15.080	94,500
2024-08-01	15.440	15.540	14.860	15.300	15.300	104,600
2024-07-31	15.360	15.600	15.360	15.440	15.440	29,000
2024-07-30	15.200	15.340	15.040	15.300	15.300	7,700
2024-07-29	15.500	15.500	15.120	15.240	15.240	21,200
2024-07-26	15.620	15.660	15.080	15.580	15.580	66,400
2024-07-25	15.360	15.660	15.260	15.580	15.580	39,300
2024-07-24	15.160	15.520	15.140	15.440	15.440	56,900
2024-07-23	15.180	15.260	15.100	15.160	15.160	27,600
2024-07-22	15.140	15.300	15.020	15.080	15.080	37,500
2024-07-19	15.240	15.480	14.600	15.160	15.160	89,200
2024-07-18	15.220	15.300	15.060	15.240	15.240	8,900
2024-07-17	15.100	15.520	14.700	15.120	15.120	88,200
2024-07-16	15.420	15.540	14.780	15.080	15.080	72,500
2024-07-15	15.680	15.840	15.280	15.400	15.400	30,800
2024-07-12	15.580	15.720	15.200	15.280	15.280	13,700
2024-07-11	15.380	15.600	15.180	15.480	15.480	29,100
2024-07-10	15.400	16.600	15.180	15.200	15.200	190,500
2024-07-09	15.860	15.860	15.380	15.400	15.400	34,800
2024-07-08	15.480	16.160	15.360	15.560	15.560	179,700
2024-07-05	15.340	15.580	14.800	15.420	15.420	40,700
2024-07-04	15.500	15.840	15.300	15.380	15.380	78,300
2024-07-03	15.400	15.540	15.240	15.500	15.500	20,200
2024-07-02	15.300	15.460	15.220	15.400	15.400	38,300
2024-07-01	15.220	15.500	15.160	15.300	15.300	31,700
2024-06-28	15.100	15.660	15.100	15.300	15.300	40,800
2024-06-27	15.200	15.200	15.000	15.060	15.060	9,500
2024-06-26	15.080	15.220	14.720	15.140	15.140	66,400
2024-06-25	15.180	15.180	14.560	15.080	15.080	43,600
2024-06-24	15.240	15.260	15.000	15.180	15.180	18,000
2024-06-21	15.320	15.540	15.020	15.260	15.260	38,700
2024-06-20	15.020	15.380	14.740	15.320	15.320	40,000
2024-06-19	15.600	15.980	14.720	14.960	14.960	102,100
2024-06-18	16.160	16.160	15.420	15.840	15.840	40,200
2024-06-17	16.520	16.640	15.820	16.060	16.060	62,100

← NewerPage 10 of 22 · 1,273 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.