Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	12.960	13.120	12.180	13.000	13.000	158,000
2024-11-28	12.900	13.000	12.540	12.900	12.900	52,800
2024-11-27	13.000	13.040	12.160	12.860	12.860	54,800
2024-11-26	13.220	13.400	12.700	12.920	12.920	50,300
2024-11-25	13.200	13.440	13.020	13.120	13.120	25,800
2024-11-22	12.940	13.380	12.700	13.200	13.200	80,900
2024-11-21	13.100	13.100	12.660	12.740	12.740	18,400
2024-11-20	12.920	13.240	12.760	12.920	12.920	10,500
2024-11-19	13.300	13.420	12.780	12.920	12.920	49,100
2024-11-18	13.600	13.900	13.200	13.300	13.300	53,800
2024-11-15	13.540	13.680	13.420	13.680	13.680	15,400
2024-11-14	13.360	13.580	13.040	13.540	13.540	29,400
2024-11-13	13.240	13.400	13.240	13.360	13.360	3,300
2024-11-12	13.320	13.640	13.240	13.260	13.260	22,600
2024-11-11	12.940	13.640	12.700	13.280	13.280	34,000
2024-11-08	12.460	12.940	12.360	12.940	12.940	32,400
2024-11-07	12.420	12.500	12.360	12.460	12.460	5,500
2024-11-06	12.260	12.760	12.160	12.400	12.400	36,300
2024-11-05	12.160	12.680	12.120	12.140	12.140	20,600
2024-11-02	11.800	12.120	11.760	12.100	12.100	38,500
2024-11-01	11.900	11.980	11.720	11.800	11.800	27,400
2024-10-31	12.260	12.260	11.880	12.000	12.000	25,100
2024-10-30	12.380	12.580	12.240	12.260	12.260	17,300
2024-10-29	12.380	12.520	12.220	12.500	12.500	27,600
2024-10-28	12.300	12.440	12.180	12.200	12.200	25,200
2024-10-25	12.780	12.820	12.140	12.440	12.440	27,100
2024-10-24	12.860	12.960	12.560	12.780	12.780	29,500
2024-10-23	12.960	12.980	12.800	12.980	12.980	12,500
2024-10-22	12.980	12.980	12.800	12.940	12.940	18,700
2024-10-21	13.040	13.060	12.720	13.020	13.020	12,000
2024-10-18	13.040	13.160	12.980	13.120	13.120	9,700
2024-10-17	13.260	13.300	13.020	13.120	13.120	9,100
2024-10-16	13.240	13.400	13.220	13.300	13.300	13,100
2024-10-15	13.160	13.400	13.140	13.280	13.280	23,600
2024-10-14	13.200	13.400	12.940	13.200	13.200	36,500
2024-10-11	13.220	13.280	13.100	13.240	13.240	8,200
2024-10-10	13.280	13.380	13.100	13.220	13.220	15,900
2024-10-09	13.380	13.400	13.200	13.240	13.240	46,600
2024-10-08	13.400	13.400	13.360	13.400	13.400	14,000
2024-10-07	13.700	13.740	13.540	13.560	13.560	23,500
2024-10-04	13.580	13.880	13.560	13.620	13.620	9,200
2024-10-03	13.460	13.640	13.360	13.620	13.620	13,900
2024-10-02	13.560	13.960	13.360	13.380	13.380	39,700
2024-10-01	13.880	13.900	13.320	13.460	13.460	27,000
2024-09-30	14.200	14.540	13.760	13.880	13.880	60,400
2024-09-27	14.340	14.380	13.840	14.200	14.200	39,500
2024-09-26	13.960	16.080	13.800	14.200	14.200	193,000
2024-09-25	14.000	14.040	13.780	13.960	13.960	14,200
2024-09-24	13.780	14.060	13.760	13.780	13.780	21,800
2024-09-23	13.940	13.980	13.500	13.760	13.760	32,300
2024-09-20	14.000	14.120	13.740	13.780	13.780	12,300
2024-09-19	13.900	14.600	13.820	13.860	13.860	18,800
2024-09-18	14.080	14.180	13.740	13.900	13.900	16,100
2024-09-17	13.940	14.100	13.840	14.000	14.000	12,300
2024-09-16	13.680	14.280	13.480	14.040	14.040	25,100
2024-09-13	13.540	14.080	13.540	13.680	13.680	11,300
2024-09-12	13.600	13.660	13.280	13.560	13.560	5,200
2024-09-11	13.380	13.980	13.380	13.600	13.600	12,000
2024-09-10	13.560	13.760	13.520	13.700	13.700	6,400
2024-09-09	13.140	13.840	13.140	13.440	13.440	25,100

← NewerPage 9 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.