Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.320	19.900	19.320	19.580	19.580	26,600
2023-09-27	19.020	20.000	19.020	19.520	19.520	23,800
2023-09-26	19.180	19.360	18.840	19.020	19.020	35,100
2023-09-25	18.420	19.160	18.360	19.120	19.120	38,400
2023-09-22	18.400	18.500	17.500	18.480	18.480	50,600
2023-09-21	18.440	18.960	18.000	18.040	18.040	70,000
2023-09-20	19.740	20.480	17.160	18.820	18.820	325,800
2023-09-19	20.340	20.740	18.940	19.940	19.940	88,500
2023-09-18	20.320	20.780	20.220	20.220	20.220	45,200
2023-09-15	20.080	20.780	18.760	20.380	20.380	78,900
2023-09-14	21.080	21.260	16.000	20.080	20.080	259,600
2023-09-13	21.880	21.960	20.740	21.320	21.320	121,200
2023-09-12	20.940	21.820	20.920	21.760	21.760	46,200
2023-09-11	21.500	21.980	20.820	21.220	21.220	124,000
2023-09-08	21.760	21.760	20.780	21.500	21.500	78,700
2023-09-07	22.960	23.280	21.000	21.460	21.460	285,400
2023-09-06	22.800	22.820	22.120	22.580	22.580	149,500
2023-09-05	23.340	23.340	22.480	22.800	22.800	307,700
2023-09-04	22.860	24.280	22.780	22.880	22.880	336,100
2023-09-01	22.920	23.200	22.620	22.900	22.900	106,700
2023-08-31	23.400	23.620	22.320	22.800	22.800	87,200
2023-08-30	23.120	23.960	22.820	22.880	22.880	93,100
2023-08-29	23.960	24.080	22.700	22.900	22.900	212,200
2023-08-28	22.840	24.180	22.520	23.020	23.020	292,200
2023-08-25	22.780	23.020	22.280	22.500	22.500	129,200
2023-08-24	23.000	23.000	22.420	22.780	22.780	47,900
2023-08-23	23.520	24.140	22.260	23.000	23.000	147,600
2023-08-22	24.380	24.880	22.180	23.220	23.220	293,200
2023-08-21	21.300	24.300	20.280	23.780	23.780	454,200
2023-08-18	19.720	20.400	19.640	20.400	20.400	69,000
2023-08-17	20.460	21.080	19.500	19.720	19.720	100,600
2023-08-16	22.340	22.860	19.340	20.160	20.160	289,100
2023-08-15	23.500	23.500	21.140	22.340	22.340	148,800
2023-08-14	24.000	24.280	22.420	23.780	23.780	240,300
2023-08-11	22.040	25.440	22.040	23.680	23.680	467,800
2023-08-10	29.600	29.600	20.100	21.500	21.500	907,300
2023-08-09	24.100	27.500	24.020	26.920	26.920	746,600
2023-08-08	21.400	24.480	21.080	24.480	24.480	1,148,000
2023-08-07	18.600	21.320	18.600	20.880	20.880	612,200
2023-08-04	18.760	19.520	18.180	18.600	18.600	299,800
2023-08-03	18.460	18.780	18.400	18.700	18.700	138,500
2023-08-02	18.500	19.200	18.400	18.440	18.440	227,400
2023-08-01	17.520	18.500	17.300	18.500	18.500	224,800
2023-07-31	17.700	17.700	17.200	17.500	17.500	125,700
2023-07-28	17.460	17.980	17.120	17.480	17.480	139,400
2023-07-27	17.080	17.740	17.060	17.380	17.380	179,500
2023-07-26	16.600	17.140	16.540	17.040	17.040	123,800
2023-07-25	16.680	16.700	16.460	16.580	16.580	66,500
2023-07-24	16.680	17.100	16.320	16.680	16.680	107,800
2023-07-21	16.100	17.180	16.100	16.520	16.520	153,200
2023-07-20	15.720	16.420	15.720	16.060	16.060	117,000
2023-07-19	15.240	16.440	15.240	16.440	16.440	318,500
2023-07-18	15.240	15.560	14.920	15.300	15.300	138,900
2023-07-17	15.100	15.380	14.900	15.180	15.180	115,000
2023-07-14	14.920	15.200	14.620	15.000	15.000	478,900
2023-07-13	14.820	14.960	14.620	14.840	14.840	42,500
2023-07-12	14.820	14.860	14.560	14.820	14.820	56,100
2023-07-11	14.800	14.880	14.620	14.820	14.820	48,100
2023-07-10	14.760	14.980	14.600	14.720	14.720	35,900
2023-07-07	15.160	15.180	14.700	14.760	14.760	43,100

← NewerPage 14 of 22 · 1,273 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.