Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.260	13.480	12.620	13.300	13.300	53,400
2024-09-04	12.900	13.680	12.520	13.160	13.160	64,800
2024-09-03	13.000	13.160	12.360	12.960	12.960	42,400
2024-09-02	14.340	14.380	12.400	12.580	12.580	91,700
2024-08-30	14.440	14.460	13.900	14.380	14.380	15,400
2024-08-29	14.480	14.900	14.420	14.540	14.540	26,900
2024-08-28	14.580	14.620	14.400	14.460	14.460	6,800
2024-08-27	14.260	14.900	14.200	14.500	14.500	57,200
2024-08-26	14.200	14.440	14.080	14.360	14.360	31,000
2024-08-23	14.520	14.520	14.000	14.100	14.100	32,100
2024-08-22	14.840	14.900	14.200	14.340	14.340	72,200
2024-08-21	15.080	15.080	14.720	14.880	14.880	40,200
2024-08-20	15.180	15.320	15.000	15.080	15.080	41,100
2024-08-19	15.640	15.640	15.200	15.240	15.240	13,300
2024-08-16	15.560	15.680	15.500	15.600	15.600	17,600
2024-08-15	15.640	15.720	15.520	15.620	15.620	19,900
2024-08-14	15.420	15.880	15.400	15.520	15.520	15,700
2024-08-13	15.080	15.380	14.880	15.380	15.380	33,700
2024-08-12	15.040	15.120	14.800	15.060	15.060	30,300
2024-08-09	15.240	15.260	15.100	15.200	15.200	9,700
2024-08-08	15.440	15.540	15.000	15.180	15.180	24,400
2024-08-07	15.640	15.640	15.180	15.360	15.360	21,300
2024-08-06	15.180	15.720	15.180	15.420	15.420	34,900
2024-08-05	15.800	15.800	15.120	15.560	15.560	40,100
2024-08-02	15.840	15.900	15.600	15.880	15.880	18,900
2024-08-01	15.760	16.000	15.760	15.980	15.980	19,000
2024-07-31	15.560	16.080	15.480	15.840	15.840	20,100
2024-07-30	15.460	15.680	15.300	15.680	15.680	24,900
2024-07-29	15.760	15.920	15.480	15.680	15.680	16,200
2024-07-26	16.040	16.100	15.620	15.900	15.900	28,300
2024-07-25	15.760	16.060	15.740	15.860	15.860	15,600
2024-07-24	15.760	15.780	15.740	15.760	15.760	9,700
2024-07-23	15.820	15.840	15.540	15.620	15.620	16,200
2024-07-22	15.600	15.840	15.500	15.740	15.740	14,000
2024-07-19	15.560	15.600	15.520	15.600	15.600	25,400
2024-07-18	15.380	15.540	15.320	15.400	15.400	4,000
2024-07-17	15.480	15.560	15.380	15.460	15.460	36,400
2024-07-16	15.220	15.500	15.180	15.440	15.440	19,300
2024-07-15	15.580	15.600	15.120	15.440	15.440	20,400
2024-07-12	15.620	15.680	15.280	15.320	15.320	30,800
2024-07-11	15.500	15.560	15.240	15.440	15.440	63,700
2024-07-10	15.480	15.980	15.080	15.240	15.240	69,200
2024-07-09	15.480	15.580	14.920	15.000	15.000	34,300
2024-07-08	15.540	15.840	15.340	15.600	15.600	49,800
2024-07-05	15.260	15.420	15.120	15.400	15.400	24,900
2024-07-04	15.320	15.600	15.260	15.280	15.280	46,600
2024-07-03	15.200	15.480	15.160	15.340	15.340	30,900
2024-07-02	15.180	15.400	14.700	15.220	15.220	74,100
2024-07-01	15.240	15.260	15.160	15.240	15.240	5,900
2024-06-28	15.220	15.380	14.880	15.160	15.160	24,300
2024-06-27	15.320	15.420	14.880	15.160	15.160	31,800
2024-06-26	15.560	15.640	15.120	15.280	15.280	40,800
2024-06-25	15.840	16.000	15.200	15.460	15.460	17,900
2024-06-24	15.760	15.780	15.440	15.640	15.640	7,700
2024-06-21	15.420	15.700	15.360	15.680	15.680	15,300
2024-06-20	15.180	16.100	15.180	15.380	15.380	29,100
2024-06-19	15.540	15.780	15.020	15.100	15.100	23,800
2024-06-18	16.260	16.260	15.620	15.700	15.700	17,700
2024-06-17	16.180	16.280	16.160	16.160	16.160	13,700
2024-06-14	15.760	16.180	15.760	16.120	16.120	33,300

← NewerPage 10 of 22 · 1,272 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.