Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.260	19.340	18.930	19.220	19.220	79,500
2023-09-27	18.870	19.350	18.710	18.910	18.910	63,200
2023-09-26	19.350	19.540	17.990	18.800	18.800	159,500
2023-09-25	18.770	19.710	18.200	19.480	19.480	135,100
2023-09-22	17.810	18.770	16.190	18.770	18.770	195,900
2023-09-21	18.530	19.180	17.510	18.070	18.070	66,900
2023-09-20	19.700	19.710	17.290	18.520	18.520	297,500
2023-09-19	20.850	20.980	18.600	19.700	19.700	231,800
2023-09-18	21.990	21.990	20.500	20.830	20.830	80,500
2023-09-15	20.390	21.870	19.400	21.140	21.140	195,500
2023-09-14	22.720	22.880	16.010	20.890	20.890	475,700
2023-09-13	23.000	23.000	22.160	22.560	22.560	104,800
2023-09-12	22.280	22.950	22.010	22.670	22.670	114,200
2023-09-11	22.170	22.640	21.500	22.180	22.180	71,400
2023-09-08	23.000	23.000	21.300	22.000	22.000	186,700
2023-09-07	23.930	24.500	21.780	23.000	23.000	521,200
2023-09-06	23.920	24.400	23.220	23.430	23.430	299,000
2023-09-05	23.780	24.480	23.400	23.890	23.890	345,800
2023-09-04	23.570	24.530	23.380	23.680	23.680	647,200
2023-09-01	23.420	24.360	23.320	23.400	23.400	292,700
2023-08-31	24.190	24.190	23.110	23.270	23.270	187,700
2023-08-30	24.780	24.780	22.700	24.020	24.020	480,700
2023-08-29	25.270	25.270	23.950	24.120	24.120	540,500
2023-08-28	23.430	25.300	23.430	24.600	24.600	564,300
2023-08-25	23.880	23.880	23.280	23.500	23.500	109,100
2023-08-24	23.300	23.770	22.510	23.290	23.290	127,600
2023-08-23	24.480	25.000	23.320	23.650	23.650	244,600
2023-08-22	24.970	25.770	23.270	24.400	24.400	582,000
2023-08-21	20.680	25.410	20.220	24.500	24.500	1,317,200
2023-08-18	19.980	20.280	19.220	20.280	20.280	85,400
2023-08-17	20.480	20.580	18.700	19.750	19.750	358,000
2023-08-16	22.230	22.960	19.200	20.220	20.220	451,800
2023-08-15	23.320	23.320	20.010	22.210	22.210	427,300
2023-08-14	24.940	24.940	23.320	23.400	23.400	314,900
2023-08-11	23.280	27.200	22.970	23.470	23.470	1,096,900
2023-08-10	27.720	30.100	19.510	22.160	22.160	1,665,400
2023-08-09	25.900	27.800	25.300	27.700	27.700	1,311,600
2023-08-08	22.000	25.300	20.700	25.300	25.300	1,855,800
2023-08-07	18.870	20.800	18.330	20.670	20.670	937,800
2023-08-04	19.000	20.800	18.200	18.690	18.690	792,500
2023-08-03	19.090	19.620	18.610	18.850	18.850	436,700
2023-08-02	19.300	20.990	18.320	18.940	18.940	560,100
2023-08-01	17.660	19.340	17.570	19.100	19.100	317,600
2023-07-31	17.560	17.650	17.310	17.620	17.620	209,000
2023-07-28	17.300	17.990	16.890	17.540	17.540	358,000
2023-07-27	16.870	17.200	16.500	17.110	17.110	257,300
2023-07-26	16.540	17.110	16.340	16.860	16.860	434,600
2023-07-25	16.890	16.890	16.300	16.780	16.780	226,900
2023-07-24	16.400	16.880	16.060	16.610	16.610	209,300
2023-07-21	16.260	16.680	16.050	16.390	16.390	106,500
2023-07-20	16.500	16.500	16.110	16.140	16.140	218,900
2023-07-19	15.440	17.000	15.330	16.380	16.380	884,300
2023-07-18	15.180	15.500	15.090	15.440	15.440	182,100
2023-07-17	14.990	15.240	14.990	15.190	15.190	262,400
2023-07-14	14.780	15.140	14.780	15.070	15.070	268,700
2023-07-13	14.720	14.930	14.660	14.770	14.770	45,200
2023-07-12	14.540	14.830	14.530	14.720	14.720	132,700
2023-07-11	14.550	14.680	14.530	14.590	14.590	56,400
2023-07-10	14.650	14.650	14.240	14.510	14.510	159,400
2023-07-07	14.600	14.750	14.540	14.640	14.640	47,100

← NewerPage 14 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.