Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	15.700	16.560	15.540	16.520	16.520	134,600
2024-06-13	15.700	15.980	14.500	15.840	15.840	143,400
2024-06-11	16.580	16.680	15.600	15.740	15.740	210,000
2024-06-10	16.100	17.380	15.840	16.540	16.540	438,500
2024-06-07	17.540	17.600	16.580	17.320	17.320	303,200
2024-06-06	17.640	17.880	17.020	17.500	17.500	82,700
2024-06-05	17.880	18.360	16.920	17.840	17.840	186,600
2024-06-04	15.500	18.740	15.480	17.520	17.520	506,000
2024-06-03	16.480	16.680	15.000	15.380	15.380	192,200
2024-05-31	16.860	16.860	15.300	16.160	16.160	207,600
2024-05-30	17.260	17.540	16.820	16.880	16.880	127,300
2024-05-29	17.460	17.720	17.120	17.280	17.280	74,100
2024-05-28	17.720	18.020	17.080	17.400	17.400	192,300
2024-05-27	18.340	18.380	17.540	17.600	17.600	72,500
2024-05-24	18.200	18.980	18.180	18.280	18.280	69,400
2024-05-23	18.320	18.340	18.160	18.180	18.180	72,200
2024-05-22	18.440	18.460	18.240	18.280	18.280	57,800
2024-05-21	18.420	18.560	18.200	18.400	18.400	46,400
2024-05-20	18.600	18.760	18.420	18.560	18.560	113,400
2024-05-17	18.560	18.900	18.460	18.660	18.660	81,100
2024-05-16	18.780	18.800	18.160	18.460	18.460	110,300
2024-05-15	19.260	19.600	18.300	18.760	18.760	429,700
2024-05-14	19.040	19.380	18.860	19.120	19.120	207,000
2024-05-13	20.020	20.780	18.960	19.160	19.160	951,700
2024-05-10	19.820	20.020	19.720	20.020	20.020	36,100
2024-05-08	19.940	19.960	19.520	19.800	19.800	50,400
2024-05-07	19.780	19.980	19.780	19.900	19.900	67,300
2024-05-06	19.500	19.840	19.500	19.780	19.780	37,200
2024-05-03	19.500	19.840	19.340	19.660	19.660	65,500
2024-05-02	19.920	20.000	19.140	19.560	19.560	139,800
2024-04-30	19.920	19.980	19.540	19.720	19.720	75,700
2024-04-29	19.700	19.960	19.700	19.860	19.860	69,300
2024-04-27	19.740	19.980	19.340	19.700	19.700	43,700
2024-04-26	19.860	20.040	19.460	19.780	19.780	78,500
2024-04-25	20.380	20.500	18.760	19.700	19.700	839,300
2024-04-24	20.540	21.000	20.180	20.820	20.820	109,200
2024-04-23	20.740	20.900	20.420	20.580	20.580	109,200
2024-04-22	20.680	21.000	20.580	20.820	20.820	62,200
2024-04-19	20.560	20.960	20.420	20.640	20.640	58,300
2024-04-18	20.520	20.780	20.400	20.640	20.640	54,400
2024-04-17	20.820	21.120	20.400	20.520	20.520	82,200
2024-04-16	21.100	21.100	20.400	20.680	20.680	116,600
2024-04-15	20.840	21.200	20.620	20.780	20.780	142,300
2024-04-12	20.420	20.900	20.080	20.600	20.600	170,700
2024-04-11	20.000	20.420	20.000	20.260	20.260	85,300
2024-04-10	20.020	20.300	19.780	19.860	19.860	59,500
2024-04-09	20.080	20.180	19.700	20.000	20.000	66,700
2024-04-08	19.620	20.040	19.560	19.900	19.900	87,400
2024-04-05	19.420	19.680	19.400	19.500	19.500	33,700
2024-04-04	19.520	19.600	19.200	19.440	19.440	67,200
2024-04-03	19.560	19.580	19.200	19.480	19.480	69,800
2024-04-02	19.320	19.680	19.160	19.420	19.420	85,200
2024-04-01	19.420	19.960	19.200	19.420	19.420	253,300
2024-03-29	19.920	20.080	19.600	20.000	20.000	57,000
2024-03-28	20.060	20.140	19.500	19.780	19.780	105,700
2024-03-27	21.000	21.000	20.020	20.060	20.060	86,700
2024-03-26	19.060	20.700	18.940	19.980	19.980	203,900
2024-03-25	18.840	19.080	18.500	19.060	19.060	70,000
2024-03-22	19.100	19.300	18.600	18.800	18.800	134,800
2024-03-21	18.980	19.400	18.980	19.200	19.200	20,600

← NewerPage 11 of 22 · 1,270 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.