Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.700	24.900	24.340	24.720	24.720	116,400
2026-02-03	24.360	24.980	24.140	24.700	24.700	136,600
2026-02-02	24.420	24.760	24.000	24.120	24.120	124,600
2026-01-30	24.540	24.700	24.260	24.420	24.420	32,800
2026-01-29	24.780	25.000	24.400	24.540	24.540	81,800
2026-01-28	24.600	25.100	24.600	24.740	24.740	66,900
2026-01-27	24.140	25.100	24.140	24.860	24.860	218,700
2026-01-26	22.980	25.380	22.980	24.660	24.660	594,200
2026-01-23	22.740	23.380	22.740	23.100	23.100	61,000
2026-01-22	22.840	22.940	22.520	22.580	22.580	58,600
2026-01-21	22.820	23.000	22.600	22.820	22.820	48,100
2026-01-20	22.760	23.160	22.760	22.980	22.980	34,000
2026-01-19	22.440	23.180	22.400	22.940	22.940	82,400
2026-01-16	22.320	22.720	22.140	22.700	22.700	27,800
2026-01-15	22.320	22.540	22.100	22.340	22.340	29,800
2026-01-14	22.100	22.380	22.000	22.200	22.200	85,300
2026-01-13	22.660	22.860	22.020	22.300	22.300	150,200
2026-01-12	23.500	23.500	22.500	22.760	22.760	404,500
2026-01-09	23.120	23.500	22.620	23.220	23.220	129,700
2026-01-08	23.200	23.400	22.320	22.700	22.700	107,100
2026-01-06	22.760	23.440	22.080	22.840	22.840	173,000
2026-01-05	22.160	23.400	21.980	22.420	22.420	378,400
2025-12-30	21.660	22.160	21.660	21.760	21.760	36,900
2025-12-29	21.540	22.000	21.100	21.360	21.360	163,600
2025-12-26	20.420	21.640	20.240	20.600	20.600	197,800
2025-12-25	20.660	20.660	20.140	20.600	20.600	69,700
2025-12-24	21.340	21.700	20.360	20.580	20.580	185,900
2025-12-23	21.520	21.900	21.160	21.320	21.320	35,100
2025-12-22	21.720	21.960	21.260	21.740	21.740	88,800
2025-12-19	21.760	21.760	21.420	21.580	21.580	25,500
2025-12-18	21.760	21.860	21.460	21.640	21.640	31,800
2025-12-17	21.980	22.000	21.600	21.700	21.700	58,600
2025-12-16	21.260	22.200	21.260	21.900	21.900	90,500
2025-12-15	21.960	21.960	21.300	21.660	21.660	197,400
2025-12-12	21.980	21.980	21.700	21.900	21.900	13,400
2025-12-11	22.180	22.180	20.860	21.860	21.860	113,300
2025-12-10	22.140	22.220	22.020	22.120	22.120	35,900
2025-12-09	21.900	22.260	21.900	22.220	22.220	33,900
2025-12-08	22.040	22.320	21.860	22.180	22.180	82,800
2025-12-05	22.280	22.280	21.860	21.880	21.880	23,900
2025-12-04	22.240	22.400	21.580	22.140	22.140	65,900
2025-12-03	22.000	22.960	21.980	22.260	22.260	114,600
2025-12-02	22.040	22.340	21.820	22.020	22.020	48,800
2025-12-01	22.240	22.240	21.760	21.980	21.980	55,600
2025-11-28	22.080	22.260	21.900	22.060	22.060	13,500
2025-11-27	22.340	22.360	21.740	22.000	22.000	31,500
2025-11-26	22.080	22.420	22.080	22.360	22.360	22,600
2025-11-25	22.380	22.400	21.620	22.380	22.380	28,600
2025-11-24	21.940	22.320	21.940	22.120	22.120	18,700
2025-11-21	22.360	22.380	21.920	22.200	22.200	18,400
2025-11-20	22.220	22.480	22.020	22.140	22.140	17,600
2025-11-19	22.180	22.480	21.820	22.060	22.060	106,700
2025-11-18	21.480	22.480	21.080	22.140	22.140	192,700
2025-11-17	20.480	21.460	20.080	21.380	21.380	137,600
2025-11-14	20.860	20.920	20.660	20.800	20.800	25,700
2025-11-13	20.200	20.960	20.200	20.620	20.620	98,200
2025-11-12	20.160	20.320	19.980	20.240	20.240	26,400
2025-11-11	19.920	20.480	19.900	20.180	20.180	49,700
2025-11-10	19.860	20.120	19.760	20.000	20.000	28,100
2025-11-07	19.820	20.140	19.780	19.980	19.980	11,200

← NewerPage 4 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.