Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	19.820	20.140	19.780	19.980	19.980	11,200
2025-11-06	19.860	20.000	19.820	19.980	19.980	12,500
2025-11-05	19.880	20.080	19.840	19.900	19.900	10,200
2025-11-03	19.860	20.120	19.860	19.880	19.880	12,800
2025-11-01	20.100	20.160	19.840	20.080	20.080	24,500
2025-10-31	19.800	20.120	19.740	20.000	20.000	60,100
2025-10-30	19.780	19.800	19.620	19.760	19.760	16,200
2025-10-29	19.700	20.000	19.600	19.800	19.800	12,100
2025-10-28	19.600	20.180	19.380	19.660	19.660	54,000
2025-10-27	19.760	19.820	19.340	19.380	19.380	39,300
2025-10-24	19.940	19.940	19.740	19.860	19.860	10,200
2025-10-23	20.000	20.000	19.820	19.860	19.860	3,600
2025-10-22	20.060	20.080	19.880	19.940	19.940	5,900
2025-10-21	20.040	20.040	19.700	19.940	19.940	12,900
2025-10-20	20.100	20.360	19.920	20.100	20.100	35,200
2025-10-17	19.820	20.080	19.740	19.980	19.980	10,300
2025-10-16	19.920	20.120	19.640	19.980	19.980	41,700
2025-10-15	19.600	20.140	19.460	19.780	19.780	76,100
2025-10-14	19.640	19.960	19.640	19.940	19.940	23,300
2025-10-13	19.480	20.200	19.080	19.880	19.880	112,200
2025-10-10	19.740	19.980	19.460	19.700	19.700	53,500
2025-10-09	20.020	20.040	19.580	19.700	19.700	55,800
2025-10-08	20.140	20.160	19.760	19.820	19.820	19,800
2025-10-07	20.200	20.200	19.820	20.040	20.040	19,100
2025-10-06	19.860	20.240	19.660	20.100	20.100	27,000
2025-10-03	19.740	19.920	19.560	19.780	19.780	21,000
2025-10-02	19.840	19.960	19.520	19.780	19.780	57,000
2025-10-01	20.160	20.400	19.880	20.020	20.020	18,800
2025-09-30	19.980	20.660	19.780	20.060	20.060	101,400
2025-09-29	20.080	20.560	19.420	19.740	19.740	220,200
2025-09-26	19.680	20.180	19.600	19.980	19.980	29,200
2025-09-25	19.800	20.180	19.700	19.860	19.860	12,000
2025-09-24	19.520	19.900	19.480	19.760	19.760	20,700
2025-09-23	20.100	20.380	19.420	19.900	19.900	37,200
2025-09-22	19.720	20.160	19.680	20.100	20.100	59,000
2025-09-19	20.260	20.380	19.520	20.220	20.220	58,800
2025-09-18	20.060	20.480	20.060	20.400	20.400	7,000
2025-09-17	20.600	20.600	20.080	20.220	20.220	39,600
2025-09-16	20.480	20.740	20.120	20.180	20.180	25,700
2025-09-15	20.260	20.600	20.180	20.400	20.400	9,600
2025-09-12	20.420	20.500	20.240	20.340	20.340	13,900
2025-09-11	20.440	20.440	20.140	20.200	20.200	2,900
2025-09-10	20.480	20.500	20.200	20.260	20.260	16,700
2025-09-09	20.120	20.640	20.120	20.160	20.160	19,700
2025-09-08	20.480	20.660	19.880	20.140	20.140	37,300
2025-09-05	19.800	20.460	19.800	20.060	20.060	7,800
2025-09-04	19.900	20.280	19.820	20.160	20.160	9,000
2025-09-03	20.020	20.500	19.640	19.940	19.940	42,000
2025-09-02	20.200	20.200	20.020	20.060	20.060	6,100
2025-09-01	20.080	20.500	19.960	20.180	20.180	34,600
2025-08-29	19.880	20.080	19.840	20.020	20.020	9,400
2025-08-28	20.200	20.200	19.960	20.040	20.040	14,400
2025-08-27	20.400	20.400	20.100	20.180	20.180	16,500
2025-08-26	19.980	20.920	19.980	20.100	20.100	24,000
2025-08-25	20.220	20.320	19.780	20.200	20.200	22,900
2025-08-22	21.060	21.060	20.020	20.240	20.240	30,300
2025-08-21	20.920	21.060	20.520	20.720	20.720	32,000
2025-08-20	20.700	20.960	20.280	20.520	20.520	14,300
2025-08-19	20.260	20.900	19.920	20.700	20.700	34,200
2025-08-18	19.820	20.800	19.720	20.040	20.040	31,400

← NewerPage 5 of 22 · 1,272 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.