Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	18.920	19.060	18.720	18.800	18.800	17,400
2024-03-18	19.040	19.100	18.900	18.900	18.900	43,600
2024-03-15	19.200	19.200	18.960	19.020	19.020	9,400
2024-03-14	19.500	19.600	19.040	19.160	19.160	48,500
2024-03-13	19.060	20.980	18.860	19.480	19.480	204,100
2024-03-12	18.680	19.100	18.500	18.960	18.960	34,900
2024-03-11	18.800	18.920	18.660	18.760	18.760	39,700
2024-03-07	18.720	18.880	18.400	18.800	18.800	27,800
2024-03-06	18.500	18.940	18.360	18.580	18.580	39,100
2024-03-05	18.620	18.660	18.300	18.480	18.480	15,300
2024-03-04	18.600	18.640	18.380	18.600	18.600	19,400
2024-03-01	18.620	18.760	18.100	18.640	18.640	20,300
2024-02-29	18.380	18.780	18.220	18.600	18.600	25,100
2024-02-28	18.740	19.000	18.420	18.480	18.480	26,200
2024-02-27	18.560	18.740	18.420	18.540	18.540	15,200
2024-02-26	18.000	18.540	18.000	18.540	18.540	11,200
2024-02-22	17.960	18.100	17.840	18.000	18.000	15,700
2024-02-21	18.000	18.160	17.700	17.960	17.960	36,300
2024-02-20	18.560	18.600	17.960	18.280	18.280	37,900
2024-02-19	18.640	19.080	18.400	18.540	18.540	22,500
2024-02-16	18.700	18.880	18.560	18.660	18.660	41,500
2024-02-15	18.480	18.600	18.320	18.600	18.600	13,300
2024-02-14	18.680	19.000	18.420	18.500	18.500	49,500
2024-02-13	18.300	18.660	17.980	18.640	18.640	35,400
2024-02-12	18.380	18.380	17.760	18.040	18.040	72,000
2024-02-09	19.080	19.100	18.260	18.300	18.300	128,600
2024-02-08	19.240	19.300	18.920	19.060	19.060	26,400
2024-02-07	19.220	19.340	19.100	19.280	19.280	13,900
2024-02-06	19.120	19.580	19.060	19.180	19.180	52,000
2024-02-05	19.080	19.380	19.080	19.220	19.220	27,000
2024-02-02	19.400	19.400	18.660	19.100	19.100	92,300
2024-02-01	19.540	19.580	19.400	19.400	19.400	55,400
2024-01-31	19.700	19.720	19.320	19.540	19.540	57,800
2024-01-30	20.160	20.160	19.520	19.600	19.600	43,000
2024-01-29	19.740	20.120	19.700	19.980	19.980	43,800
2024-01-26	19.720	20.500	19.520	19.880	19.880	86,900
2024-01-25	19.480	21.200	19.480	19.720	19.720	381,000
2024-01-24	19.480	19.500	19.240	19.420	19.420	83,500
2024-01-23	19.380	19.520	19.200	19.480	19.480	43,300
2024-01-22	18.940	19.300	18.760	19.260	19.260	61,200
2024-01-19	18.960	19.260	18.720	19.060	19.060	42,000
2024-01-18	18.940	19.300	18.920	18.980	18.980	61,800
2024-01-17	18.660	19.100	18.660	19.000	19.000	58,100
2024-01-16	18.820	19.140	18.300	18.640	18.640	115,500
2024-01-15	18.700	18.940	18.600	18.740	18.740	40,600
2024-01-12	18.860	18.880	17.740	18.700	18.700	180,500
2024-01-11	18.560	18.900	18.420	18.840	18.840	51,500
2024-01-10	18.380	18.520	18.220	18.440	18.440	42,700
2024-01-09	18.480	18.660	18.160	18.480	18.480	37,700
2024-01-08	17.400	18.780	17.260	18.540	18.540	128,800
2024-01-05	16.800	17.620	16.720	17.620	17.620	174,500
2024-01-04	16.700	17.000	16.540	16.700	16.700	143,400
2024-01-03	16.440	17.000	16.000	16.880	16.880	55,300
2023-12-29	16.840	16.900	16.340	16.380	16.380	43,200
2023-12-28	16.780	17.160	16.600	16.720	16.720	40,000
2023-12-27	16.600	17.200	16.580	16.920	16.920	55,100
2023-12-26	16.680	16.880	16.340	16.540	16.540	145,200
2023-12-25	16.900	17.080	16.400	16.720	16.720	23,100
2023-12-22	16.900	16.980	16.660	16.900	16.900	35,500
2023-12-21	16.820	17.120	16.700	16.780	16.780	24,100

← NewerPage 12 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.