Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.530	14.750	14.520	14.590	14.590	122,100
2023-07-05	14.610	14.680	14.340	14.610	14.610	199,200
2023-07-04	14.820	14.880	13.500	14.550	14.550	292,400
2023-07-03	14.780	15.080	14.510	14.670	14.670	162,800
2023-06-30	14.950	14.970	14.510	14.570	14.570	81,100
2023-06-29	14.740	14.980	14.270	14.760	14.760	233,200
2023-06-28	15.000	17.600	14.220	14.740	14.740	3,094,400
2023-06-27	14.200	14.770	14.070	14.620	14.620	119,500
2023-06-26	13.910	14.190	13.710	14.080	14.080	138,500
2023-06-23	14.470	14.470	14.110	14.270	14.270	96,900
2023-06-22	14.660	14.660	14.370	14.440	14.440	79,500
2023-06-21	14.620	14.950	14.230	14.660	14.660	241,200
2023-06-20	14.200	14.990	13.970	14.750	14.750	835,700
2023-06-19	14.040	14.450	13.860	14.190	14.190	792,500
2023-06-16	13.920	14.320	13.860	14.000	14.000	90,100
2023-06-15	13.880	14.000	13.660	13.920	13.920	116,700
2023-06-14	13.740	13.890	13.650	13.860	13.860	154,300
2023-06-13	13.590	13.870	13.460	13.650	13.650	215,500
2023-06-09	13.450	13.880	13.200	13.660	13.660	232,500
2023-06-08	13.720	13.960	13.300	13.430	13.430	112,100
2023-06-07	13.120	14.460	13.120	13.640	13.640	1,035,900
2023-06-06	13.030	13.100	12.800	13.090	13.090	191,200
2023-06-05	13.080	13.100	13.010	13.010	13.010	150,600
2023-06-02	13.070	13.360	12.500	13.010	13.010	554,800
2023-06-01	12.800	13.380	12.380	13.180	12.050	1,040,400
2023-05-31	15.030	15.100	14.070	14.100	12.891	895,000
2023-05-30	15.000	15.450	14.700	14.840	13.568	484,500
2023-05-29	15.080	15.250	14.000	14.930	13.650	568,400
2023-05-26	15.220	15.230	14.700	14.900	13.623	277,800
2023-05-25	15.050	15.600	15.000	15.220	13.915	262,900
2023-05-24	14.430	15.490	14.430	15.270	13.961	366,100
2023-05-23	15.180	15.180	14.440	14.810	13.540	263,400
2023-05-22	16.000	16.000	14.900	15.070	13.778	362,600
2023-05-19	15.220	15.680	15.120	15.120	13.824	250,700
2023-05-18	15.000	15.110	14.720	15.110	13.815	420,800
2023-05-17	14.980	15.000	14.870	14.990	13.705	149,100
2023-05-16	15.070	15.180	14.410	14.960	13.677	196,800
2023-05-15	15.140	15.140	14.630	14.840	13.568	261,000
2023-05-12	14.970	15.160	14.610	14.960	13.677	164,000
2023-05-11	15.000	15.400	14.520	14.960	13.677	403,000
2023-05-10	14.170	14.780	13.910	14.550	13.303	251,200
2023-05-08	13.820	14.200	13.820	14.050	12.845	85,400
2023-05-05	14.060	14.160	13.600	13.700	12.525	145,700
2023-05-04	14.190	14.800	13.840	14.070	12.864	196,600
2023-05-03	14.970	14.990	13.910	14.340	13.111	328,500
2023-05-02	14.200	18.000	13.720	14.300	13.074	3,930,100
2023-04-28	14.360	14.720	13.850	13.850	12.663	365,900
2023-04-27	13.400	15.100	13.120	14.050	12.845	1,537,600
2023-04-26	13.080	13.430	12.950	13.330	12.187	328,700
2023-04-25	12.880	13.050	12.710	13.020	11.904	242,700
2023-04-24	12.870	12.880	12.750	12.880	11.776	135,500
2023-04-21	12.790	12.980	12.630	12.810	11.712	107,600
2023-04-20	12.690	12.860	12.280	12.750	11.657	210,100
2023-04-19	12.900	13.440	12.400	12.600	11.520	1,065,300
2023-04-18	13.000	13.000	12.480	12.840	11.739	325,700
2023-04-17	12.400	13.180	12.030	12.750	11.657	902,100
2023-04-14	12.370	12.630	11.550	12.100	11.063	220,000
2023-04-13	12.850	13.080	11.920	12.440	11.373	642,700
2023-04-12	13.040	13.600	12.450	12.780	11.684	280,600
2023-04-11	12.880	13.400	12.000	13.280	12.141	493,700

← NewerPage 15 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.