Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.820	17.120	16.700	16.780	16.780	24,100
2023-12-20	16.500	17.020	16.160	16.860	16.860	70,400
2023-12-19	16.200	16.820	16.100	16.640	16.640	49,800
2023-12-18	15.080	16.440	15.080	15.940	15.940	58,100
2023-12-15	14.560	15.080	14.140	15.080	15.080	54,100
2023-12-14	14.960	15.160	14.560	14.640	14.640	43,600
2023-12-13	15.020	15.080	14.300	14.760	14.760	51,700
2023-12-12	14.860	14.920	14.440	14.720	14.720	17,000
2023-12-11	15.340	15.480	14.700	14.920	14.920	65,100
2023-12-08	15.020	15.600	14.980	15.440	15.440	26,300
2023-12-07	15.340	15.360	14.580	15.100	15.100	43,100
2023-12-06	15.480	15.600	15.200	15.540	15.540	43,300
2023-12-05	15.600	15.760	15.120	15.480	15.480	32,100
2023-12-04	16.400	16.980	15.600	15.600	15.600	73,300
2023-12-01	16.420	16.520	16.340	16.340	16.340	11,900
2023-11-30	16.780	16.780	16.440	16.500	16.500	16,200
2023-11-29	17.040	17.460	16.500	16.900	16.900	37,700
2023-11-28	16.560	17.120	16.200	16.980	16.980	39,300
2023-11-27	17.000	17.380	16.400	16.660	16.660	101,100
2023-11-24	16.920	17.060	16.900	16.960	16.960	36,100
2023-11-23	17.400	17.400	16.780	16.880	16.880	26,600
2023-11-22	17.360	17.840	16.960	17.040	17.040	56,900
2023-11-21	16.700	17.300	16.660	16.960	16.960	58,500
2023-11-20	17.000	17.000	16.640	16.920	16.920	40,000
2023-11-17	17.500	17.500	16.560	16.980	16.980	41,600
2023-11-16	17.180	17.580	16.800	17.240	17.240	36,900
2023-11-15	15.920	17.360	15.420	16.660	16.660	123,000
2023-11-14	16.920	16.920	15.900	15.980	15.980	134,500
2023-11-13	18.560	18.560	16.680	16.820	16.820	137,700
2023-11-10	17.980	18.120	17.280	17.620	17.620	70,100
2023-11-09	18.180	18.260	17.800	17.860	17.860	32,400
2023-11-08	18.580	18.580	17.720	18.300	18.300	53,000
2023-11-07	18.060	18.260	18.000	18.100	18.100	31,500
2023-11-06	18.280	18.280	17.600	17.920	17.920	121,200
2023-11-03	18.600	18.600	18.240	18.280	18.280	12,400
2023-11-02	18.640	18.660	18.040	18.280	18.280	72,500
2023-11-01	18.260	18.680	18.020	18.680	18.680	26,600
2023-10-31	18.940	18.980	18.160	18.280	18.280	58,300
2023-10-30	19.420	19.420	18.900	19.060	19.060	64,100
2023-10-27	19.400	19.460	19.000	19.260	19.260	129,000
2023-10-26	19.780	19.960	19.400	19.600	19.600	42,700
2023-10-25	19.620	19.700	19.520	19.660	19.660	19,100
2023-10-24	19.740	19.740	19.420	19.580	19.580	14,700
2023-10-23	19.680	19.700	19.500	19.580	19.580	33,600
2023-10-20	20.240	20.240	19.520	19.700	19.700	33,500
2023-10-19	20.200	20.400	19.800	19.920	19.920	28,400
2023-10-18	19.520	20.580	19.340	20.080	20.080	97,900
2023-10-17	19.740	19.780	19.300	19.580	19.580	66,400
2023-10-16	19.540	19.800	19.180	19.520	19.520	36,700
2023-10-13	19.160	19.500	19.160	19.340	19.340	8,100
2023-10-12	19.400	19.860	19.140	19.360	19.360	34,000
2023-10-11	19.320	19.980	19.040	19.520	19.520	40,700
2023-10-10	19.600	19.780	19.220	19.440	19.440	19,300
2023-10-09	19.560	19.740	19.300	19.440	19.440	24,300
2023-10-06	19.580	19.900	19.280	19.680	19.680	12,100
2023-10-05	19.700	20.000	19.380	19.700	19.700	27,300
2023-10-04	19.720	20.040	19.600	19.880	19.880	8,000
2023-10-03	20.540	20.540	19.320	19.940	19.940	38,100
2023-10-02	20.020	20.640	19.420	20.340	20.340	40,400
2023-09-29	19.620	20.280	19.360	20.020	20.020	28,800

← NewerPage 13 of 22 · 1,270 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.