Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	7.160	7.270	7.100	7.230	6.610	73,400
2022-07-25	7.100	7.240	7.070	7.160	6.546	56,500
2022-07-22	7.120	7.130	7.010	7.090	6.482	59,400
2022-07-21	7.190	7.190	7.070	7.120	6.510	37,500
2022-07-20	7.110	7.330	7.080	7.300	6.674	39,200
2022-07-19	7.200	7.220	7.050	7.110	6.500	41,000
2022-07-18	7.280	7.280	7.110	7.200	6.583	24,200
2022-07-15	7.110	7.280	7.050	7.160	6.546	46,900
2022-07-14	7.120	7.330	7.110	7.160	6.546	10,200
2022-07-13	7.110	7.120	7.000	7.110	6.500	47,200
2022-07-12	7.150	7.200	7.010	7.070	6.464	44,700
2022-07-11	7.110	7.150	7.090	7.100	6.491	8,200
2022-07-08	7.160	7.160	7.000	7.140	6.528	54,600
2022-07-07	7.190	7.190	7.090	7.150	6.537	5,000
2022-07-06	7.160	7.270	7.080	7.080	6.473	39,700
2022-07-05	7.090	7.160	7.080	7.150	6.537	40,000
2022-07-04	7.110	7.220	7.080	7.090	6.482	48,000
2022-07-01	7.100	7.150	7.100	7.120	6.510	22,700
2022-06-30	7.210	7.210	7.080	7.100	6.491	108,700
2022-06-29	7.360	7.360	7.160	7.220	6.601	28,000
2022-06-28	7.300	7.370	7.220	7.320	6.692	22,000
2022-06-27	7.220	7.300	7.150	7.280	6.656	57,100
2022-06-24	7.240	7.290	7.130	7.270	6.647	38,500
2022-06-23	7.340	7.370	7.080	7.230	6.610	138,100
2022-06-22	7.440	7.440	7.100	7.270	6.647	87,900
2022-06-21	7.370	7.500	7.340	7.380	6.747	76,200
2022-06-20	7.530	7.530	7.110	7.360	6.729	181,800
2022-06-17	7.530	8.020	7.050	7.370	6.738	171,000
2022-06-16	7.500	7.800	7.300	7.430	6.793	119,700
2022-06-15	7.360	7.470	7.000	7.420	6.784	106,700
2022-06-14	7.480	7.480	7.300	7.320	6.692	28,600
2022-06-10	7.620	7.620	7.230	7.450	6.811	96,900
2022-06-09	7.510	7.590	7.450	7.570	6.921	27,700
2022-06-08	7.760	7.840	7.470	7.510	6.866	99,500
2022-06-07	8.110	8.390	7.520	7.730	7.067	436,700
2022-06-06	6.870	8.970	6.870	8.480	7.753	2,946,100
2022-06-03	7.510	7.590	6.480	6.800	6.217	814,300
2022-06-02	8.400	8.500	7.360	7.600	6.948	896,200
2022-06-01	8.980	9.000	8.000	8.380	6.888	621,700
2022-05-31	10.380	10.500	9.800	9.980	8.203	1,172,000
2022-05-30	10.140	10.380	9.910	10.220	8.400	650,100
2022-05-27	10.010	10.200	9.810	10.020	8.235	233,300
2022-05-26	9.700	10.450	9.410	9.940	8.170	560,700
2022-05-25	9.770	9.840	9.340	9.710	7.981	290,100
2022-05-24	9.340	9.650	9.080	9.450	7.767	166,100
2022-05-23	9.270	9.580	8.950	9.270	7.619	206,800
2022-05-20	9.890	10.190	9.550	9.850	8.096	180,100
2022-05-19	9.860	10.090	9.590	9.870	8.112	274,800
2022-05-18	9.640	9.840	9.480	9.790	8.046	221,400
2022-05-17	9.310	9.690	9.300	9.490	7.800	104,200
2022-05-16	9.300	9.490	9.140	9.280	7.627	126,200
2022-05-13	9.080	9.270	8.800	9.240	7.594	87,000
2022-05-12	9.400	9.400	8.800	9.010	7.405	113,700
2022-05-11	9.240	9.370	9.050	9.250	7.603	44,400
2022-05-06	9.370	9.450	8.910	9.070	7.455	111,700
2022-05-05	8.790	9.300	8.630	9.300	7.644	200,800
2022-05-04	8.290	8.900	8.120	8.690	7.142	384,500
2022-04-29	8.100	8.280	7.950	8.240	6.773	186,700
2022-04-28	8.270	8.270	7.970	8.110	6.666	238,300
2022-04-27	8.260	8.380	8.150	8.270	6.797	261,900

← NewerPage 19 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.