Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.880	21.080	20.720	20.860	20.860	44,100
2026-10-16	20.720	20.880	20.720	20.760	20.760	11,100
2026-10-15	20.580	20.760	20.580	20.700	20.700	3,700
2026-10-14	20.560	20.760	20.460	20.620	20.620	7,500
2026-10-13	20.440	20.560	20.440	20.520	20.520	7,900
2026-10-12	20.440	20.540	20.320	20.480	20.480	12,600
2026-10-09	20.420	20.680	20.360	20.540	20.540	9,200
2026-10-08	20.600	20.600	20.260	20.440	20.440	15,000
2026-10-07	20.580	20.600	20.440	20.520	20.520	2,600
2026-10-06	20.420	20.680	20.400	20.560	20.560	11,900
2026-10-05	20.700	20.900	20.300	20.480	20.480	36,200
2026-10-02	20.560	20.960	20.340	20.800	20.800	71,300
2026-10-01	20.460	20.560	20.400	20.400	20.400	8,100
2026-09-30	20.380	20.540	20.360	20.440	20.440	6,300
2026-09-29	20.440	20.480	20.360	20.400	20.400	6,000
2026-09-28	20.280	20.460	20.200	20.360	20.360	28,600
2026-09-25	20.500	21.220	20.100	20.540	20.540	481,400
2026-09-24	20.460	20.580	20.300	20.420	20.420	15,700
2026-09-23	20.260	21.080	20.160	20.440	20.440	41,300
2026-09-22	20.060	20.260	20.000	20.240	20.240	24,000
2026-09-21	20.260	20.360	19.980	20.220	20.220	36,700
2026-09-18	20.300	20.440	20.220	20.300	20.300	11,200
2026-09-17	20.160	20.380	20.040	20.180	20.180	17,000
2026-09-16	20.380	20.400	20.200	20.320	20.320	9,500
2026-09-15	20.400	20.440	20.200	20.400	20.400	4,200
2026-09-14	20.300	20.440	20.120	20.260	20.260	7,500
2026-09-11	20.260	20.500	20.080	20.360	20.360	15,900
2026-09-10	20.300	20.900	20.020	20.200	20.200	62,600
2026-09-09	20.300	20.320	20.180	20.220	20.220	2,100
2026-09-08	20.160	20.320	20.100	20.240	20.240	16,600
2026-09-07	20.340	20.840	20.100	20.480	20.480	105,500
2026-09-04	20.320	20.500	20.280	20.360	20.360	13,300
2026-09-03	20.280	20.340	20.160	20.200	20.200	23,700
2026-09-02	20.180	20.380	20.040	20.240	20.240	11,500
2026-09-01	20.340	20.500	20.260	20.500	20.500	5,700
2026-08-31	20.400	20.520	20.100	20.360	20.360	28,300
2026-08-28	20.680	20.700	20.380	20.500	20.500	17,300
2026-08-27	20.040	21.320	20.000	20.360	20.360	116,000
2026-08-26	20.420	21.020	20.060	20.360	20.360	106,800
2026-08-25	20.500	20.720	20.240	20.420	20.420	27,000
2026-08-24	20.640	21.260	20.220	20.380	20.380	283,500
2026-08-21	20.660	21.480	20.000	20.700	20.700	367,100
2026-08-20	20.520	20.780	20.520	20.740	20.740	7,000
2026-08-19	20.600	21.000	20.360	20.740	20.740	30,800
2026-08-18	20.320	21.440	20.260	20.520	20.520	275,100
2026-08-17	20.440	21.000	20.060	20.300	20.300	114,100
2026-08-14	20.820	20.900	20.320	20.560	20.560	11,900
2026-08-13	20.660	21.000	20.600	20.680	20.680	17,800
2026-08-12	20.960	21.000	20.620	20.860	20.860	23,200
2026-08-11	20.820	21.100	20.800	21.000	21.000	6,100
2026-08-10	20.480	21.200	20.260	20.980	20.980	40,200
2026-08-07	20.860	21.180	20.440	20.740	20.740	12,800
2026-08-06	20.660	20.840	20.480	20.800	20.800	15,500
2026-08-05	20.260	20.640	20.260	20.520	20.520	41,000
2026-08-04	20.160	20.480	20.020	20.460	20.460	35,900
2026-08-03	19.840	20.140	19.680	20.100	20.100	15,100
2026-07-31	19.640	19.980	19.500	19.840	19.840	27,200
2026-07-30	20.120	20.220	19.260	19.460	19.460	88,700
2026-07-29	20.000	20.700	19.900	20.000	20.000	63,200
2026-07-28	20.120	20.200	19.880	20.000	20.000	29,600

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.1335 RUB
2022-06-01	0.8466 RUB
2021-06-07	0.6471 RUB
2020-06-16	0.6065 RUB
2019-07-09	0.4550 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.