Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	7.420	7.420	7.360	7.370	6.738	2,200
2022-10-17	7.340	7.440	7.260	7.400	6.766	19,800
2022-10-14	7.280	7.490	7.240	7.340	6.711	54,700
2022-10-13	7.590	7.700	7.100	7.300	6.674	80,400
2022-10-12	7.180	7.450	7.140	7.280	6.656	74,000
2022-10-11	7.250	7.250	7.120	7.230	6.610	13,800
2022-10-10	7.080	7.360	6.990	7.270	6.647	17,800
2022-10-07	7.040	7.240	6.910	7.140	6.528	20,800
2022-10-06	7.160	7.220	7.100	7.100	6.491	1,900
2022-10-05	7.090	7.500	7.010	7.070	6.464	54,200
2022-10-04	7.430	7.450	7.030	7.150	6.537	20,200
2022-10-03	6.990	7.500	6.990	7.250	6.628	37,700
2022-09-30	7.030	7.080	6.910	7.000	6.400	22,500
2022-09-29	7.800	7.800	6.900	7.040	6.436	32,900
2022-09-28	7.070	7.280	6.850	7.230	6.610	35,900
2022-09-27	6.910	7.210	6.910	7.040	6.436	24,900
2022-09-26	7.160	7.240	6.660	7.010	6.409	118,400
2022-09-23	7.670	7.670	7.050	7.210	6.592	57,500
2022-09-22	7.400	7.720	7.100	7.260	6.638	86,100
2022-09-21	7.350	7.750	6.800	7.390	6.756	236,100
2022-09-20	8.110	8.150	7.130	7.570	6.921	163,700
2022-09-19	8.090	8.120	8.000	8.100	7.406	59,400
2022-09-16	8.070	8.190	8.000	8.040	7.351	35,100
2022-09-15	8.050	8.100	7.980	8.090	7.396	14,700
2022-09-14	8.040	8.040	7.960	7.980	7.296	8,800
2022-09-13	8.210	8.210	7.960	8.040	7.351	11,800
2022-09-12	8.050	8.250	8.050	8.140	7.442	9,800
2022-09-09	7.980	8.250	7.980	8.080	7.387	34,100
2022-09-08	8.000	8.050	7.910	7.940	7.259	16,300
2022-09-07	8.000	8.060	7.970	8.000	7.314	19,600
2022-09-06	7.990	8.000	7.850	7.920	7.241	46,500
2022-09-05	7.980	8.070	7.890	8.000	7.314	19,100
2022-09-02	8.050	8.050	7.950	7.950	7.268	20,200
2022-09-01	8.020	8.090	7.980	8.010	7.323	27,800
2022-08-31	7.950	8.150	7.950	8.010	7.323	37,100
2022-08-30	8.120	8.120	7.930	7.970	7.287	60,700
2022-08-29	8.100	8.120	8.060	8.100	7.406	6,900
2022-08-26	7.950	8.200	7.920	8.100	7.406	9,400
2022-08-25	8.170	8.370	7.800	7.930	7.250	38,800
2022-08-24	8.250	8.360	8.100	8.170	7.470	33,800
2022-08-23	8.100	8.380	8.100	8.360	7.643	33,100
2022-08-22	8.040	8.130	7.990	8.080	7.387	28,700
2022-08-19	7.870	8.390	7.860	8.160	7.460	29,800
2022-08-18	7.840	7.940	7.780	7.870	7.195	13,100
2022-08-17	7.900	7.980	7.710	7.800	7.131	31,100
2022-08-16	7.600	7.900	7.520	7.830	7.159	59,800
2022-08-15	7.600	7.670	7.410	7.600	6.948	21,800
2022-08-12	7.670	7.680	7.540	7.660	7.003	11,700
2022-08-11	7.420	7.670	7.390	7.660	7.003	19,500
2022-08-10	7.390	7.490	7.270	7.440	6.802	12,300
2022-08-09	7.440	7.500	7.280	7.310	6.683	17,600
2022-08-08	7.500	7.500	7.230	7.420	6.784	23,000
2022-08-05	7.440	7.450	7.340	7.380	6.747	24,400
2022-08-04	7.450	7.470	7.420	7.460	6.820	9,500
2022-08-03	7.410	7.490	7.280	7.420	6.784	31,300
2022-08-02	7.340	7.410	7.230	7.400	6.766	23,500
2022-08-01	7.130	7.330	7.100	7.280	6.656	111,800
2022-07-29	7.220	7.230	7.110	7.150	6.537	19,500
2022-07-28	7.240	7.250	7.170	7.200	6.583	12,100
2022-07-27	7.270	7.280	7.120	7.220	6.601	28,100

← NewerPage 18 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.