Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	18.620	20.000	18.620	18.980	18.980	216,000
2024-03-19	18.760	19.180	18.560	18.600	18.600	50,400
2024-03-18	19.000	19.200	18.660	18.740	18.740	77,000
2024-03-15	19.020	19.020	18.800	18.960	18.960	87,100
2024-03-14	19.740	19.760	18.720	18.920	18.920	137,700
2024-03-13	19.500	20.580	19.020	19.600	19.600	309,800
2024-03-12	18.460	19.680	18.460	19.160	19.160	62,400
2024-03-11	18.540	18.820	18.460	18.740	18.740	91,200
2024-03-07	18.540	18.740	18.220	18.580	18.580	34,900
2024-03-06	18.920	18.920	18.600	18.680	18.680	19,000
2024-03-05	18.880	18.880	18.660	18.680	18.680	13,300
2024-03-04	18.860	18.860	18.220	18.740	18.740	52,400
2024-03-01	18.580	18.880	18.340	18.700	18.700	31,300
2024-02-29	18.900	18.900	18.280	18.600	18.600	67,600
2024-02-28	18.840	19.800	18.480	18.600	18.600	79,200
2024-02-27	18.700	18.940	18.100	18.720	18.720	63,300
2024-02-26	18.180	19.000	18.040	18.660	18.660	28,900
2024-02-22	17.300	18.080	17.300	18.040	18.040	24,700
2024-02-21	18.480	18.480	17.480	17.580	17.580	85,600
2024-02-20	18.600	18.900	18.120	18.540	18.540	60,200
2024-02-19	18.980	19.000	18.300	18.480	18.480	46,400
2024-02-16	18.940	18.980	18.800	18.960	18.960	26,900
2024-02-15	18.580	18.840	18.380	18.780	18.780	62,800
2024-02-14	18.940	19.040	18.540	18.560	18.560	29,300
2024-02-13	18.080	18.640	17.720	18.580	18.580	102,000
2024-02-12	18.460	19.000	17.540	18.260	18.260	160,100
2024-02-09	19.200	19.200	18.340	18.460	18.460	86,500
2024-02-08	19.100	19.260	18.580	19.120	19.120	162,100
2024-02-07	19.380	19.420	19.100	19.100	19.100	59,900
2024-02-06	19.460	19.460	19.180	19.400	19.400	120,500
2024-02-05	19.300	19.880	19.180	19.460	19.460	45,200
2024-02-02	19.280	19.400	19.020	19.360	19.360	75,700
2024-02-01	19.400	19.460	19.200	19.300	19.300	33,400
2024-01-31	19.500	19.640	19.060	19.380	19.380	112,700
2024-01-30	20.040	20.040	19.120	19.560	19.560	72,600
2024-01-29	20.160	20.580	19.540	20.020	20.020	183,700
2024-01-26	19.960	21.180	19.740	20.140	20.140	132,400
2024-01-25	19.960	21.260	19.660	19.720	19.720	411,700
2024-01-24	19.600	20.240	18.900	20.020	20.020	216,900
2024-01-23	19.220	19.840	18.900	19.600	19.600	185,300
2024-01-22	18.860	19.320	18.660	19.220	19.220	151,600
2024-01-19	19.380	19.800	18.660	19.020	19.020	158,600
2024-01-18	19.020	19.300	18.920	19.180	19.180	82,700
2024-01-17	19.060	19.060	18.720	18.960	18.960	132,600
2024-01-16	19.340	19.360	18.320	18.980	18.980	153,900
2024-01-15	18.740	19.380	18.220	19.300	19.300	185,500
2024-01-12	18.620	19.400	18.260	18.440	18.440	147,900
2024-01-11	18.340	18.860	18.180	18.640	18.640	94,700
2024-01-10	18.560	18.760	18.040	18.340	18.340	117,900
2024-01-09	18.360	18.500	18.300	18.440	18.440	39,700
2024-01-08	18.980	18.980	17.300	18.260	18.260	135,600
2024-01-05	17.260	18.200	16.680	17.700	17.700	105,000
2024-01-04	16.780	17.600	16.780	17.160	17.160	44,100
2024-01-03	16.500	17.040	16.380	16.740	16.740	35,300
2023-12-29	16.580	16.720	16.340	16.500	16.500	34,800
2023-12-28	16.560	16.740	16.140	16.240	16.240	33,500
2023-12-27	16.580	17.080	16.500	16.700	16.700	52,100
2023-12-26	16.640	16.900	16.300	16.580	16.580	43,600
2023-12-25	17.060	17.080	16.560	16.680	16.680	54,300
2023-12-22	16.900	17.080	16.300	16.920	16.920	68,200

← NewerPage 12 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.