Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.500	15.720	14.700	15.720	15.720	77,800
2024-06-11	17.020	17.020	14.920	15.540	15.540	476,300
2024-06-10	16.660	17.180	16.200	16.960	16.960	200,600
2024-06-07	17.480	17.880	17.420	17.860	17.860	124,500
2024-06-06	17.500	17.760	17.420	17.480	17.480	39,600
2024-06-05	17.020	17.840	17.020	17.320	17.320	125,100
2024-06-04	16.480	17.500	16.200	17.020	17.020	160,700
2024-06-03	16.540	17.080	15.800	16.140	16.140	93,800
2024-05-31	17.000	17.000	15.800	16.760	16.760	110,000
2024-05-30	17.320	17.520	16.940	16.980	16.980	44,700
2024-05-29	17.580	17.620	17.220	17.240	17.240	53,200
2024-05-28	17.700	17.800	17.260	17.480	17.480	35,500
2024-05-27	18.100	18.200	17.560	17.580	17.580	63,700
2024-05-24	18.440	18.460	17.700	18.040	18.040	80,400
2024-05-23	18.560	18.560	18.160	18.240	18.240	15,900
2024-05-22	18.300	18.560	18.120	18.280	18.280	25,100
2024-05-21	18.460	18.740	18.020	18.380	18.380	57,200
2024-05-20	18.640	18.940	18.060	18.440	18.440	79,100
2024-05-17	18.440	18.760	18.240	18.500	18.500	63,500
2024-05-16	18.760	18.800	18.020	18.380	18.380	176,100
2024-05-15	18.920	18.920	18.580	18.600	18.600	116,300
2024-05-14	18.940	19.200	18.600	18.760	18.760	200,600
2024-05-13	19.800	20.460	18.320	18.800	18.800	630,800
2024-05-10	19.540	20.160	19.220	19.840	19.840	157,400
2024-05-08	19.880	20.320	19.520	19.780	19.780	77,900
2024-05-07	19.540	20.000	19.440	19.840	19.840	50,400
2024-05-06	19.480	19.540	19.400	19.480	19.480	54,600
2024-05-03	19.440	19.560	19.160	19.400	19.400	48,800
2024-05-02	19.160	19.500	19.160	19.420	19.420	81,200
2024-04-30	19.440	19.460	19.000	19.340	19.340	98,800
2024-04-29	19.520	19.720	19.280	19.420	19.420	112,700
2024-04-27	19.540	19.780	19.380	19.700	19.700	87,900
2024-04-26	19.580	19.860	19.240	19.520	19.520	109,600
2024-04-25	20.440	20.440	18.720	19.580	19.580	636,400
2024-04-24	20.440	21.400	20.040	20.960	20.960	99,100
2024-04-23	20.780	20.940	20.200	20.340	20.340	74,900
2024-04-22	20.960	21.180	20.740	20.840	20.840	44,800
2024-04-19	20.540	20.860	20.120	20.820	20.820	48,800
2024-04-18	20.860	20.880	20.380	20.460	20.460	34,100
2024-04-17	21.080	21.400	20.220	20.700	20.700	132,500
2024-04-16	20.820	21.380	20.420	21.020	21.020	49,400
2024-04-15	20.640	21.860	20.320	20.640	20.640	174,000
2024-04-12	20.020	20.660	19.880	20.580	20.580	82,700
2024-04-11	20.020	20.080	19.800	19.880	19.880	21,700
2024-04-10	19.660	20.040	19.420	19.820	19.820	34,300
2024-04-09	19.860	20.020	19.620	19.880	19.880	40,800
2024-04-08	19.640	19.980	19.300	19.880	19.880	36,300
2024-04-05	19.500	19.880	19.460	19.620	19.620	32,700
2024-04-04	19.620	19.620	19.380	19.560	19.560	13,100
2024-04-03	19.680	19.680	19.360	19.620	19.620	19,900
2024-04-02	19.500	19.700	19.320	19.500	19.500	22,500
2024-04-01	19.880	19.960	19.320	19.480	19.480	26,300
2024-03-29	19.800	20.040	19.500	19.860	19.860	27,400
2024-03-28	19.500	20.040	19.480	20.040	20.040	25,400
2024-03-27	20.380	20.380	19.440	19.500	19.500	60,300
2024-03-26	18.960	20.680	18.960	20.200	20.200	185,200
2024-03-25	18.900	19.380	18.900	18.980	18.980	15,000
2024-03-22	18.960	19.300	18.700	18.900	18.900	30,000
2024-03-21	18.900	19.140	18.900	18.940	18.940	32,200
2024-03-20	18.660	19.720	18.400	18.960	18.960	119,100

← NewerPage 11 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.