Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.880	17.140	16.840	16.860	16.860	39,400
2023-12-20	16.720	17.000	16.700	16.900	16.900	38,600
2023-12-19	16.320	17.260	16.320	16.580	16.580	76,400
2023-12-18	15.560	17.180	15.000	16.280	16.280	244,700
2023-12-15	14.820	15.500	14.500	15.260	15.260	57,700
2023-12-14	14.880	15.040	14.800	14.840	14.840	26,700
2023-12-13	14.500	15.160	14.440	14.940	14.940	29,300
2023-12-12	14.660	14.680	14.060	14.500	14.500	50,600
2023-12-11	14.920	14.920	14.060	14.240	14.240	103,600
2023-12-08	15.020	15.400	14.720	14.880	14.880	42,600
2023-12-07	15.340	15.440	14.400	15.100	15.100	153,400
2023-12-06	15.420	15.600	15.220	15.340	15.340	54,700
2023-12-05	15.800	15.800	14.140	15.540	15.540	128,900
2023-12-04	16.400	16.400	15.500	15.760	15.760	75,000
2023-12-01	16.600	16.880	16.100	16.400	16.400	106,600
2023-11-30	16.800	16.800	16.140	16.620	16.620	37,900
2023-11-29	16.940	17.000	16.080	16.900	16.900	94,800
2023-11-28	16.800	17.280	16.480	17.000	17.000	83,200
2023-11-27	16.660	17.840	16.440	16.740	16.740	150,700
2023-11-24	16.660	16.820	16.200	16.620	16.620	103,200
2023-11-23	17.220	17.300	16.360	16.800	16.800	91,200
2023-11-22	17.740	17.940	17.200	17.340	17.340	50,700
2023-11-21	17.500	17.760	17.280	17.420	17.420	63,200
2023-11-20	17.660	17.660	17.000	17.500	17.500	46,400
2023-11-17	17.960	17.960	17.460	17.660	17.660	35,100
2023-11-16	17.160	18.060	17.140	17.620	17.620	88,600
2023-11-15	16.140	17.100	15.320	16.820	16.820	148,100
2023-11-14	16.680	18.520	15.700	15.980	15.980	358,000
2023-11-13	17.980	17.980	16.540	16.720	16.720	136,600
2023-11-10	19.200	19.200	17.120	17.920	17.920	163,500
2023-11-09	19.620	19.980	19.160	19.220	19.220	50,400
2023-11-08	19.600	20.060	19.320	19.320	19.320	33,400
2023-11-07	19.560	20.180	19.100	19.500	19.500	80,300
2023-11-06	19.700	19.740	19.120	19.500	19.500	49,300
2023-11-03	20.140	20.380	19.500	19.700	19.700	37,800
2023-11-02	20.260	20.360	19.820	20.140	20.140	20,500
2023-11-01	19.960	20.500	19.000	20.000	20.000	98,300
2023-10-31	20.740	20.770	19.960	20.200	20.200	22,800
2023-10-30	21.250	21.250	20.520	20.790	20.790	76,500
2023-10-27	21.290	21.300	19.500	21.240	21.240	152,300
2023-10-26	20.850	21.570	20.610	20.970	20.970	72,900
2023-10-25	20.670	21.580	20.380	20.830	20.830	82,800
2023-10-24	20.730	20.870	20.310	20.590	20.590	19,900
2023-10-23	21.350	21.350	20.420	20.550	20.550	26,600
2023-10-20	21.530	21.630	20.610	20.750	20.750	43,000
2023-10-19	21.410	22.410	21.200	21.370	21.370	145,100
2023-10-18	20.580	22.400	20.330	21.190	21.190	188,800
2023-10-17	19.990	20.680	19.830	20.550	20.550	111,200
2023-10-16	20.150	20.520	19.630	19.980	19.980	89,600
2023-10-13	20.070	20.380	19.500	20.130	20.130	115,200
2023-10-12	20.150	20.570	19.760	20.120	20.120	81,000
2023-10-11	20.440	20.920	20.050	20.330	20.330	57,900
2023-10-10	20.240	20.590	20.040	20.520	20.520	61,700
2023-10-09	20.920	20.990	20.050	20.300	20.300	93,500
2023-10-06	20.500	20.930	20.070	20.680	20.680	100,400
2023-10-05	20.050	20.580	19.960	20.380	20.380	135,100
2023-10-04	20.180	20.430	19.830	20.220	20.220	44,800
2023-10-03	20.540	20.540	19.250	20.180	20.180	123,200
2023-10-02	20.920	20.920	20.110	20.490	20.490	85,300
2023-09-29	19.340	20.390	19.060	20.150	20.150	304,500

← NewerPage 13 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.