Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	19.700	19.940	19.700	19.820	19.820	13,700
2025-08-14	19.980	20.000	19.740	19.920	19.920	9,500
2025-08-13	19.800	20.000	19.680	20.000	20.000	32,700
2025-08-12	19.900	19.980	19.640	19.720	19.720	42,300
2025-08-11	19.900	19.980	19.520	19.800	19.800	24,000
2025-08-08	19.940	19.940	19.600	19.900	19.900	31,400
2025-08-07	20.060	20.180	19.740	19.900	19.900	19,400
2025-08-06	20.380	20.380	19.640	20.000	20.000	32,600
2025-08-05	20.200	20.680	19.320	19.960	19.960	86,100
2025-08-04	20.000	21.220	19.800	20.100	20.100	141,200
2025-08-01	19.580	20.100	19.560	19.800	19.800	44,500
2025-07-31	19.000	19.980	18.980	19.560	19.560	47,100
2025-07-30	18.520	19.440	18.240	19.000	19.000	17,600
2025-07-29	18.640	19.000	18.620	18.920	18.920	8,000
2025-07-28	19.900	19.940	18.500	18.540	18.540	66,800
2025-07-25	18.780	19.800	18.780	19.000	19.000	113,600
2025-07-24	18.420	18.800	18.260	18.720	18.720	57,400
2025-07-23	17.780	18.360	17.640	18.220	18.220	38,900
2025-07-22	17.300	17.800	17.200	17.780	17.780	38,400
2025-07-21	17.000	17.420	16.860	17.300	17.300	29,100
2025-07-18	17.000	17.880	16.780	17.000	17.000	58,600
2025-07-17	16.800	17.500	16.640	17.000	17.000	40,800
2025-07-16	16.520	16.800	16.400	16.620	16.620	26,800
2025-07-15	16.320	16.520	16.280	16.520	16.520	26,900
2025-07-14	16.400	16.700	15.960	16.120	16.120	58,400
2025-07-11	16.020	16.960	15.900	16.300	16.300	31,300
2025-07-10	16.020	16.060	15.820	16.020	16.020	41,800
2025-07-09	16.180	16.380	16.000	16.060	16.060	29,700
2025-07-08	16.720	16.720	16.200	16.320	16.320	29,200
2025-07-07	16.680	16.780	16.340	16.500	16.500	24,900
2025-07-04	16.520	16.680	16.500	16.680	16.680	38,400
2025-07-03	16.660	16.680	16.500	16.560	16.560	26,300
2025-07-02	17.060	17.060	16.180	16.820	16.820	86,100
2025-07-01	16.640	17.000	16.520	17.000	17.000	110,500
2025-06-30	16.180	16.600	16.100	16.460	16.460	85,100
2025-06-27	16.200	16.400	15.840	16.240	16.240	74,400
2025-06-26	16.140	16.780	16.140	16.200	16.200	70,000
2025-06-25	16.300	16.300	16.100	16.160	16.160	13,500
2025-06-24	16.320	16.440	16.020	16.140	16.140	26,600
2025-06-23	16.440	16.520	16.020	16.400	16.400	58,400
2025-06-20	16.360	16.460	16.100	16.300	16.300	44,300
2025-06-19	16.500	16.620	16.120	16.240	16.240	71,000
2025-06-18	16.880	17.000	15.740	16.480	16.480	528,100
2025-06-17	20.220	20.240	19.120	19.140	19.140	301,200
2025-06-16	20.780	21.340	19.320	20.240	20.240	446,500
2025-06-13	20.940	21.360	19.140	20.840	20.840	194,200
2025-06-11	20.940	21.400	20.920	20.920	20.920	139,900
2025-06-10	20.240	21.060	20.240	20.940	20.940	110,900
2025-06-09	21.420	21.480	19.940	20.400	20.400	284,300
2025-06-06	20.480	20.860	20.120	20.520	20.520	59,600
2025-06-05	20.060	20.740	19.880	20.480	20.480	85,200
2025-06-04	19.600	20.200	19.580	19.980	19.980	184,100
2025-06-03	19.360	19.700	19.340	19.520	19.520	52,800
2025-06-02	19.580	19.740	19.140	19.280	19.280	53,500
2025-05-30	19.740	19.740	19.480	19.600	19.600	13,800
2025-05-29	19.500	19.740	19.080	19.340	19.340	61,200
2025-05-28	19.520	19.540	19.020	19.500	19.500	38,100
2025-05-27	19.540	19.560	19.120	19.540	19.540	28,500
2025-05-26	19.740	19.740	19.020	19.540	19.540	68,900
2025-05-23	19.380	19.980	19.360	19.760	19.760	18,100

← NewerPage 6 of 22 · 1,270 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.