Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	16.500	16.500	16.140	16.200	16.200	16,400
2025-02-25	16.300	16.780	16.240	16.480	16.480	36,400
2025-02-24	16.100	16.240	15.960	16.140	16.140	22,000
2025-02-21	16.280	16.500	15.640	15.920	15.920	75,600
2025-02-20	16.120	16.280	16.080	16.200	16.200	14,000
2025-02-19	16.000	16.100	16.000	16.100	16.100	8,800
2025-02-18	16.080	16.100	15.880	15.940	15.940	17,800
2025-02-17	15.900	16.160	15.900	16.080	16.080	20,900
2025-02-14	16.260	16.300	15.500	15.900	15.900	90,000
2025-02-13	16.240	16.660	16.040	16.120	16.120	50,800
2025-02-12	16.160	16.220	16.020	16.140	16.140	12,700
2025-02-11	16.060	16.180	15.600	16.140	16.140	28,700
2025-02-10	16.340	16.360	16.000	16.240	16.240	42,400
2025-02-07	16.320	16.340	16.180	16.320	16.320	4,800
2025-02-06	16.180	16.360	16.180	16.240	16.240	7,100
2025-02-05	16.380	16.380	16.160	16.300	16.300	10,300
2025-02-04	16.180	17.000	16.060	16.400	16.400	68,000
2025-02-03	16.140	16.200	16.000	16.160	16.160	35,600
2025-01-31	16.280	16.520	16.140	16.140	16.140	39,400
2025-01-30	16.260	16.740	15.940	16.140	16.140	29,400
2025-01-29	16.220	16.300	15.920	16.260	16.260	31,400
2025-01-28	16.120	16.200	15.680	16.200	16.200	40,800
2025-01-27	16.580	16.600	16.060	16.160	16.160	57,800
2025-01-24	16.400	16.660	16.380	16.600	16.600	30,000
2025-01-23	16.260	16.680	16.240	16.380	16.380	52,600
2025-01-22	16.500	16.600	16.120	16.500	16.500	32,800
2025-01-21	16.400	16.500	16.240	16.480	16.480	23,000
2025-01-20	15.700	16.500	15.700	16.420	16.420	75,900
2025-01-17	15.600	15.740	15.480	15.720	15.720	12,600
2025-01-16	15.680	15.820	15.600	15.600	15.600	7,800
2025-01-15	15.680	15.700	15.400	15.560	15.560	4,200
2025-01-14	15.440	16.060	15.040	15.400	15.400	15,800
2025-01-13	15.580	15.800	15.520	15.800	15.800	16,600
2025-01-10	15.420	15.640	14.640	15.500	15.500	74,500
2025-01-09	15.520	15.600	15.420	15.440	15.440	19,700
2025-01-08	15.260	15.520	15.240	15.520	15.520	18,000
2025-01-06	15.200	15.300	15.020	15.240	15.240	7,600
2025-01-03	15.400	15.400	14.520	15.320	15.320	22,500
2024-12-30	15.400	15.400	14.880	15.400	15.400	81,800
2024-12-28	15.200	15.400	14.860	15.020	15.020	24,800
2024-12-27	15.220	15.240	14.700	15.020	15.020	39,500
2024-12-26	14.840	15.400	14.760	15.040	15.040	19,600
2024-12-25	14.700	15.400	14.580	15.060	15.060	21,500
2024-12-24	14.660	15.120	14.420	14.800	14.800	24,900
2024-12-23	14.980	15.100	14.440	14.720	14.720	32,400
2024-12-20	14.060	15.120	13.860	14.620	14.620	114,900
2024-12-19	14.020	14.320	14.020	14.220	14.220	28,900
2024-12-18	14.020	14.040	13.800	14.040	14.040	7,900
2024-12-17	13.840	14.040	13.740	14.040	14.040	28,500
2024-12-16	14.280	14.280	13.740	14.000	14.000	37,500
2024-12-13	14.300	14.300	13.960	14.200	14.200	25,200
2024-12-12	14.380	14.400	13.900	14.300	14.300	45,600
2024-12-11	14.460	14.460	14.140	14.400	14.400	23,300
2024-12-10	14.320	14.460	14.040	14.460	14.460	12,800
2024-12-09	14.180	14.340	13.980	14.320	14.320	31,000
2024-12-06	14.080	14.500	13.780	14.420	14.420	50,400
2024-12-05	13.880	14.100	13.360	14.080	14.080	46,000
2024-12-04	13.160	13.920	13.080	13.900	13.900	54,100
2024-12-03	13.040	13.460	12.840	12.900	12.900	19,700
2024-12-02	13.000	13.880	12.600	13.200	13.200	81,300

← NewerPage 8 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.