Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.360	22.860	22.320	22.480	22.480	39,800
2026-04-29	22.600	22.960	22.220	22.220	22.220	46,000
2026-04-28	22.720	23.080	22.580	23.080	23.080	43,200
2026-04-27	22.840	23.240	22.660	22.900	22.900	42,600
2026-04-24	22.980	23.260	22.560	22.800	22.800	47,500
2026-04-23	22.560	23.440	22.500	22.940	22.940	41,000
2026-04-22	22.240	22.560	22.180	22.500	22.500	29,800
2026-04-21	22.260	22.460	21.900	22.280	22.280	97,500
2026-04-20	22.520	22.980	22.220	22.680	22.680	140,100
2026-04-17	22.460	23.940	22.340	23.400	23.400	73,700
2026-04-16	22.760	22.820	22.420	22.580	22.580	17,800
2026-04-15	22.460	22.760	22.000	22.480	22.480	91,000
2026-04-14	22.400	22.500	22.220	22.360	22.360	17,900
2026-04-13	22.880	23.160	22.220	22.740	22.740	87,200
2026-04-10	23.040	25.000	22.680	23.440	23.440	237,100
2026-04-09	23.260	23.260	22.640	22.760	22.760	18,400
2026-04-08	22.980	23.340	22.860	22.880	22.880	65,900
2026-04-07	22.880	22.980	22.660	22.860	22.860	15,300
2026-04-06	22.760	23.140	22.420	22.420	22.420	58,000
2026-04-03	22.360	23.760	22.220	22.740	22.740	72,100
2026-04-02	22.020	22.340	22.020	22.240	22.240	56,300
2026-04-01	22.380	22.400	21.700	22.220	22.220	67,800
2026-03-31	22.300	22.400	22.200	22.200	22.200	42,100
2026-03-30	22.320	22.400	22.220	22.240	22.240	31,500
2026-03-27	22.400	22.400	22.180	22.200	22.200	21,900
2026-03-26	22.360	22.380	22.000	22.340	22.340	47,100
2026-03-25	22.420	22.420	22.300	22.380	22.380	13,500
2026-03-24	22.320	22.540	22.260	22.360	22.360	18,500
2026-03-23	22.680	22.700	22.320	22.360	22.360	29,900
2026-03-20	22.300	23.100	22.300	22.460	22.460	69,600
2026-03-19	22.500	22.880	22.280	22.340	22.340	64,300
2026-03-18	22.500	22.600	22.420	22.500	22.500	27,100
2026-03-17	22.380	22.600	22.380	22.560	22.560	18,000
2026-03-16	21.960	22.660	21.960	22.420	22.420	96,300
2026-03-13	22.300	22.400	21.900	22.260	22.260	75,000
2026-03-12	22.320	22.420	22.220	22.340	22.340	30,400
2026-03-11	22.560	22.560	22.020	22.360	22.360	37,400
2026-03-10	22.560	22.920	22.000	22.280	22.280	72,100
2026-03-09	22.700	22.700	22.400	22.520	22.520	46,000
2026-03-06	22.600	22.700	22.400	22.560	22.560	24,200
2026-03-05	22.700	22.720	22.540	22.660	22.660	27,900
2026-03-04	22.520	22.660	22.000	22.480	22.480	136,800
2026-03-03	22.760	22.760	22.140	22.500	22.500	86,300
2026-03-02	23.580	23.660	22.500	23.100	23.100	191,100
2026-02-27	23.380	23.580	23.200	23.380	23.380	38,300
2026-02-26	23.300	23.360	23.100	23.240	23.240	32,300
2026-02-25	22.980	23.480	22.440	23.360	23.360	136,600
2026-02-24	23.100	23.240	22.900	22.960	22.960	156,800
2026-02-20	23.240	23.360	22.920	23.100	23.100	91,900
2026-02-19	23.100	23.220	22.960	23.100	23.100	24,500
2026-02-18	23.460	23.460	22.620	22.960	22.960	78,700
2026-02-17	23.880	24.280	23.100	23.840	23.840	204,300
2026-02-16	24.300	24.300	23.680	24.100	24.100	59,800
2026-02-13	24.000	24.280	23.680	24.100	24.100	54,300
2026-02-12	24.320	24.320	24.000	24.180	24.180	25,200
2026-02-11	24.420	24.420	24.020	24.180	24.180	68,500
2026-02-10	24.160	24.420	24.140	24.240	24.240	25,200
2026-02-09	24.200	24.360	24.080	24.140	24.140	57,400
2026-02-06	24.360	24.360	24.000	24.300	24.300	46,200
2026-02-05	24.780	24.780	23.300	24.100	24.100	74,800

← NewerPage 3 of 5 · 254 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.