Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	9.190	9.190	9.000	9.090	8.311	34,900
2023-01-11	8.880	9.160	8.800	9.150	8.366	132,100
2023-01-10	8.990	8.990	8.830	8.880	8.119	11,200
2023-01-09	8.640	9.000	8.640	8.830	8.073	37,900
2023-01-06	8.730	8.970	8.600	8.840	8.082	36,700
2023-01-05	8.660	8.890	8.660	8.770	8.018	54,600
2023-01-04	8.810	8.860	8.630	8.650	7.908	27,100
2023-01-03	8.460	8.880	8.380	8.690	7.945	36,000
2022-12-30	8.620	8.770	8.580	8.700	7.954	11,700
2022-12-29	8.540	8.740	8.540	8.700	7.954	30,800
2022-12-28	8.400	8.700	8.400	8.500	7.771	50,000
2022-12-27	8.540	8.790	8.300	8.470	7.744	116,100
2022-12-26	8.490	8.580	8.440	8.500	7.771	32,900
2022-12-23	8.510	8.750	8.400	8.560	7.826	86,000
2022-12-22	8.680	8.680	8.430	8.540	7.808	26,100
2022-12-21	8.420	8.990	8.420	8.660	7.918	45,300
2022-12-20	8.490	8.490	8.450	8.470	7.744	8,800
2022-12-19	8.380	8.590	8.380	8.480	7.753	28,900
2022-12-16	8.450	8.600	8.330	8.440	7.716	38,300
2022-12-15	8.450	8.550	8.420	8.450	7.726	6,000
2022-12-14	8.530	8.660	8.400	8.440	7.716	27,600
2022-12-13	8.640	8.640	8.420	8.520	7.790	13,700
2022-12-12	8.400	8.690	8.390	8.500	7.771	35,700
2022-12-09	8.360	8.700	8.100	8.560	7.826	64,700
2022-12-08	8.280	8.700	8.280	8.320	7.607	46,800
2022-12-07	8.290	8.390	8.230	8.280	7.570	5,100
2022-12-06	8.270	8.540	8.230	8.370	7.652	20,900
2022-12-05	8.240	8.790	8.230	8.330	7.616	27,000
2022-12-02	8.290	8.400	8.200	8.230	7.524	25,600
2022-12-01	8.560	8.560	8.110	8.260	7.552	43,100
2022-11-30	8.550	8.730	8.350	8.510	7.780	20,400
2022-11-29	8.350	9.050	8.240	8.600	7.863	50,500
2022-11-28	8.200	8.430	8.200	8.430	7.707	15,000
2022-11-25	8.320	8.550	8.180	8.250	7.543	19,600
2022-11-24	8.300	8.490	8.230	8.280	7.570	5,600
2022-11-23	8.100	8.480	8.100	8.290	7.579	78,200
2022-11-22	8.180	8.200	8.120	8.180	7.479	2,600
2022-11-21	8.430	8.430	8.010	8.170	7.470	54,800
2022-11-18	8.300	8.410	8.150	8.320	7.607	15,000
2022-11-17	8.440	8.440	8.270	8.340	7.625	9,600
2022-11-16	8.090	8.500	8.040	8.380	7.662	17,200
2022-11-15	8.330	8.390	8.080	8.170	7.470	11,300
2022-11-14	8.340	8.340	8.100	8.270	7.561	6,800
2022-11-11	8.320	8.480	8.020	8.340	7.625	31,200
2022-11-10	8.240	8.370	8.230	8.230	7.524	23,300
2022-11-09	8.150	8.420	8.140	8.330	7.616	22,300
2022-11-08	8.320	9.140	8.130	8.280	7.570	458,100
2022-11-07	8.200	8.390	8.070	8.200	7.497	18,900
2022-11-03	8.400	8.430	8.080	8.240	7.534	44,500
2022-11-02	8.230	8.330	8.130	8.270	7.561	7,900
2022-11-01	8.140	8.360	8.000	8.240	7.534	42,100
2022-10-31	8.060	8.300	7.940	8.140	7.442	102,700
2022-10-28	7.930	8.160	7.840	8.000	7.314	32,000
2022-10-27	7.850	8.200	7.810	7.890	7.214	96,600
2022-10-26	7.830	7.900	7.570	7.830	7.159	25,000
2022-10-25	7.660	7.870	7.660	7.830	7.159	8,000
2022-10-24	7.480	7.890	7.320	7.660	7.003	14,100
2022-10-21	7.490	7.850	7.370	7.540	6.894	67,500
2022-10-20	7.310	7.630	7.310	7.450	6.811	27,100
2022-10-19	7.370	7.600	7.320	7.510	6.866	55,600

← NewerPage 17 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.