Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.380	19.980	19.360	19.760	19.760	18,100
2025-05-22	19.400	19.600	19.300	19.600	19.600	15,800
2025-05-21	19.400	19.780	19.280	19.660	19.660	45,400
2025-05-20	19.680	19.780	18.600	19.440	19.440	140,700
2025-05-19	18.700	19.900	18.700	19.300	19.300	230,100
2025-05-16	18.740	19.000	18.400	18.580	18.580	83,700
2025-05-15	18.520	18.820	18.140	18.600	18.600	45,300
2025-05-14	18.100	18.600	17.760	18.560	18.560	100,800
2025-05-13	17.760	18.100	17.560	18.020	18.020	113,600
2025-05-12	17.440	17.880	17.440	17.700	17.700	86,300
2025-05-08	17.460	17.680	17.340	17.440	17.440	48,300
2025-05-07	17.020	17.400	16.620	17.340	17.340	65,000
2025-05-06	17.000	17.700	16.580	17.180	17.180	155,500
2025-05-05	17.000	17.500	15.800	16.920	16.920	457,400
2025-05-02	16.280	16.360	16.100	16.340	16.340	8,900
2025-04-30	15.960	16.280	15.400	16.260	16.260	42,000
2025-04-29	16.300	16.440	16.000	16.000	16.000	39,100
2025-04-28	16.180	16.880	16.000	16.400	16.400	129,400
2025-04-25	15.860	16.180	15.700	16.100	16.100	13,200
2025-04-24	15.420	16.000	15.420	15.680	15.680	12,700
2025-04-23	15.600	15.880	15.240	15.420	15.420	25,700
2025-04-22	15.780	15.800	15.600	15.640	15.640	2,200
2025-04-21	15.820	15.820	15.480	15.640	15.640	27,600
2025-04-18	16.040	16.440	15.800	15.860	15.860	14,200
2025-04-17	15.920	16.440	15.720	16.200	16.200	51,400
2025-04-16	15.220	16.040	15.220	15.880	15.880	22,300
2025-04-15	15.240	15.520	14.820	15.520	15.520	41,600
2025-04-14	15.200	15.480	15.200	15.220	15.220	25,900
2025-04-11	15.080	15.200	15.000	15.200	15.200	12,300
2025-04-10	15.000	15.260	14.900	14.900	14.900	9,100
2025-04-09	14.780	15.180	14.500	14.500	14.500	22,700
2025-04-08	14.640	15.220	14.640	14.940	14.940	11,800
2025-04-07	15.440	15.440	14.300	14.680	14.680	80,300
2025-04-04	15.700	16.100	15.460	15.640	15.640	58,900
2025-04-03	16.480	16.580	15.620	15.780	15.780	38,100
2025-04-02	16.360	16.580	16.020	16.260	16.260	43,900
2025-04-01	16.260	16.600	16.260	16.480	16.480	15,400
2025-03-31	16.060	16.480	15.560	16.380	16.380	53,500
2025-03-28	16.120	16.240	15.800	15.960	15.960	52,600
2025-03-27	16.460	16.540	16.020	16.120	16.120	18,300
2025-03-26	16.420	16.600	16.400	16.460	16.460	11,700
2025-03-25	16.760	16.760	16.320	16.340	16.340	40,300
2025-03-24	16.900	17.000	16.640	16.800	16.800	34,300
2025-03-21	16.720	17.000	16.700	16.900	16.900	22,600
2025-03-20	16.680	16.920	16.660	16.700	16.700	11,200
2025-03-19	16.660	17.000	16.620	16.700	16.700	21,200
2025-03-18	16.720	17.180	16.680	16.700	16.700	24,200
2025-03-17	17.060	17.300	16.600	16.840	16.840	106,100
2025-03-14	16.800	17.100	16.580	16.860	16.860	29,000
2025-03-13	16.800	16.880	16.560	16.640	16.640	28,600
2025-03-12	16.900	17.080	16.400	16.880	16.880	86,600
2025-03-11	16.300	17.300	16.000	17.100	17.100	278,100
2025-03-10	16.280	16.280	16.160	16.240	16.240	2,200
2025-03-07	16.400	16.400	16.120	16.140	16.140	28,300
2025-03-06	16.100	16.400	16.060	16.300	16.300	12,200
2025-03-05	16.120	16.180	16.020	16.080	16.080	8,200
2025-03-04	15.880	16.120	15.700	16.120	16.120	42,500
2025-03-03	16.140	16.140	15.600	16.020	16.020	33,000
2025-02-28	16.160	16.160	15.920	16.120	16.120	4,800
2025-02-27	16.200	16.200	15.920	16.140	16.140	21,700

← NewerPage 7 of 22 · 1,273 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.