Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.340	21.000	20.080	20.200	20.200	35,100
2026-07-24	20.080	20.440	19.840	20.060	20.060	22,500
2026-07-23	20.140	20.180	19.940	20.140	20.140	7,300
2026-07-22	19.780	20.200	19.780	20.060	20.060	15,600
2026-07-21	20.000	20.220	19.700	19.980	19.980	11,400
2026-07-20	19.320	20.100	19.260	19.720	19.720	32,300
2026-07-17	19.640	19.800	19.240	19.760	19.760	41,500
2026-07-16	20.220	21.200	19.460	19.600	19.600	159,200
2026-07-15	20.000	21.100	19.620	19.980	19.980	47,800
2026-07-14	20.180	21.120	20.140	20.320	20.320	24,300
2026-07-13	19.820	20.600	19.520	20.080	20.080	11,800
2026-07-10	20.040	21.000	19.540	20.020	20.020	114,400
2026-07-09	20.100	20.500	19.780	20.440	20.440	9,700
2026-07-08	20.280	20.540	19.700	20.340	20.340	23,700
2026-07-07	20.280	20.660	19.520	20.080	20.080	123,700
2026-07-06	20.600	20.940	19.540	20.120	20.120	87,800
2026-07-03	20.480	20.980	20.300	20.460	20.460	105,300
2026-07-02	20.660	20.760	19.840	20.420	20.420	115,500
2026-07-01	19.540	21.680	19.260	20.160	20.160	182,600
2026-06-30	19.660	19.760	19.320	19.400	19.400	20,500
2026-06-29	19.400	19.880	19.280	19.660	19.660	45,300
2026-06-26	19.380	19.400	19.260	19.360	19.360	41,400
2026-06-25	19.400	19.600	19.280	19.320	19.320	36,700
2026-06-24	19.760	19.900	19.260	19.420	19.420	47,300
2026-06-23	19.020	20.060	19.020	19.520	19.520	78,500
2026-06-22	20.960	21.720	18.600	19.360	19.360	525,500
2026-06-19	22.360	22.600	21.620	22.300	22.300	400,700
2026-06-18	22.300	22.960	20.940	22.300	22.300	368,800
2026-06-17	22.000	22.500	21.480	22.500	22.500	131,600
2026-06-16	22.100	22.240	21.660	21.980	21.980	40,400
2026-06-15	22.220	22.240	22.060	22.240	22.240	24,100
2026-06-11	22.040	22.240	21.920	22.220	22.220	15,000
2026-06-10	22.060	22.260	21.720	22.120	22.120	35,100
2026-06-09	21.820	22.040	21.540	21.840	21.840	37,400
2026-06-08	21.760	22.200	21.700	21.900	21.900	26,000
2026-06-05	21.980	21.980	21.580	21.760	21.760	29,900
2026-06-04	22.100	22.300	20.660	21.860	21.860	191,900
2026-06-03	22.160	22.160	22.000	22.020	22.020	14,600
2026-06-02	22.040	22.160	21.820	22.140	22.140	76,200
2026-06-01	21.820	22.040	21.640	22.000	22.000	18,500
2026-05-29	21.720	22.040	21.700	21.940	21.940	23,100
2026-05-28	21.900	22.100	21.260	21.900	21.900	52,200
2026-05-27	22.060	22.060	21.500	21.900	21.900	17,200
2026-05-26	21.920	22.060	21.800	21.900	21.900	29,600
2026-05-25	22.100	22.160	21.620	22.020	22.020	63,700
2026-05-22	22.080	22.140	21.800	21.940	21.940	48,100
2026-05-21	22.060	22.100	21.780	22.080	22.080	25,800
2026-05-20	22.000	22.160	21.840	21.940	21.940	41,000
2026-05-19	22.160	22.160	21.720	21.980	21.980	42,300
2026-05-18	22.820	22.820	21.700	22.160	22.160	211,000
2026-05-15	22.880	22.880	22.600	22.640	22.640	23,400
2026-05-14	22.800	22.880	22.620	22.720	22.720	36,300
2026-05-13	22.380	22.820	22.220	22.380	22.380	78,100
2026-05-12	22.400	22.480	22.200	22.440	22.440	42,900
2026-05-11	22.560	22.720	22.100	22.340	22.340	102,400
2026-05-08	22.460	22.460	22.200	22.320	22.320	19,500
2026-05-07	22.480	22.480	22.180	22.220	22.220	27,900
2026-05-06	22.740	22.740	21.240	22.480	22.480	143,300
2026-05-05	23.000	23.140	22.000	22.920	22.920	171,500
2026-05-04	22.720	23.080	22.520	23.020	23.020	39,000

← NewerPage 2 of 3 · 129 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.