Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	12.880	13.400	12.000	13.280	12.141	493,700
2023-04-10	11.900	14.060	11.900	12.670	11.584	1,135,300
2023-04-07	11.290	12.100	11.120	11.780	10.770	344,800
2023-04-06	11.180	11.280	11.080	11.220	10.258	120,100
2023-04-05	11.000	11.150	10.790	11.150	10.194	78,300
2023-04-04	10.780	11.010	10.780	10.910	9.975	204,100
2023-04-03	10.480	11.000	10.330	10.790	9.865	148,700
2023-03-31	10.350	10.470	10.250	10.440	9.545	66,700
2023-03-30	10.470	10.470	10.330	10.350	9.463	20,800
2023-03-29	10.480	10.880	10.270	10.370	9.481	82,700
2023-03-28	10.160	10.500	10.040	10.360	9.472	90,600
2023-03-27	10.010	10.200	10.010	10.120	9.252	66,100
2023-03-24	10.090	10.700	9.980	10.110	9.243	179,900
2023-03-23	9.900	10.260	9.710	10.000	9.143	103,800
2023-03-22	9.980	9.980	9.600	9.900	9.051	108,300
2023-03-21	10.140	10.180	9.860	9.900	9.051	66,700
2023-03-20	9.900	10.190	9.640	9.890	9.042	159,600
2023-03-17	9.760	11.420	9.710	9.840	8.996	1,713,900
2023-03-16	9.840	10.000	9.390	9.620	8.795	74,400
2023-03-15	9.810	9.860	9.660	9.730	8.896	21,600
2023-03-14	9.870	9.960	9.600	9.810	8.969	64,100
2023-03-13	10.080	10.110	9.790	9.870	9.024	101,100
2023-03-10	10.080	10.400	9.600	9.980	9.124	123,400
2023-03-09	9.940	10.200	9.800	10.030	9.170	89,800
2023-03-07	9.690	9.940	9.630	9.930	9.079	34,200
2023-03-06	9.800	9.950	9.590	9.700	8.868	51,100
2023-03-03	9.620	9.790	9.530	9.700	8.868	53,200
2023-03-02	9.590	9.800	9.400	9.420	8.612	48,700
2023-03-01	9.360	9.620	9.360	9.510	8.695	69,200
2023-02-28	9.270	9.350	9.250	9.310	8.512	19,300
2023-02-27	9.270	9.300	9.240	9.290	8.494	20,300
2023-02-24	9.200	9.290	9.100	9.220	8.430	11,300
2023-02-22	9.260	9.270	9.200	9.200	8.411	12,300
2023-02-21	9.130	9.280	9.100	9.240	8.448	21,000
2023-02-20	9.140	9.500	9.090	9.130	8.347	72,100
2023-02-17	9.250	9.300	9.010	9.120	8.338	45,500
2023-02-16	9.310	9.360	9.200	9.230	8.439	16,200
2023-02-15	9.700	9.730	9.000	9.300	8.503	163,900
2023-02-14	9.700	10.020	9.400	9.660	8.832	54,600
2023-02-13	9.410	10.100	9.200	9.690	8.859	124,300
2023-02-10	9.390	9.430	9.240	9.380	8.576	29,800
2023-02-09	9.280	9.500	9.280	9.500	8.686	15,400
2023-02-08	9.360	9.500	9.240	9.300	8.503	25,500
2023-02-07	9.450	9.450	9.230	9.380	8.576	24,100
2023-02-06	9.140	9.490	9.130	9.430	8.622	49,500
2023-02-03	9.200	9.350	9.180	9.270	8.475	14,300
2023-02-02	9.270	9.270	9.120	9.150	8.366	19,300
2023-02-01	9.110	9.280	9.080	9.200	8.411	19,200
2023-01-31	9.200	9.360	9.100	9.160	8.375	46,000
2023-01-30	9.080	9.500	9.050	9.170	8.384	118,200
2023-01-27	9.200	9.200	9.110	9.200	8.411	7,700
2023-01-26	9.220	9.220	9.050	9.140	8.356	10,800
2023-01-25	9.260	9.280	9.110	9.140	8.356	13,600
2023-01-24	9.210	9.270	9.100	9.140	8.356	29,000
2023-01-23	9.200	9.200	9.080	9.200	8.411	13,700
2023-01-20	9.020	9.200	9.010	9.160	8.375	8,100
2023-01-19	9.090	9.150	8.800	9.000	8.228	30,000
2023-01-18	9.190	9.190	9.050	9.060	8.283	10,800
2023-01-17	9.220	9.220	9.010	9.130	8.347	12,600
2023-01-16	9.170	9.240	8.970	9.160	8.375	28,400

← NewerPage 16 of 22 · 1,271 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.