Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.960	15.180	14.800	14.820	14.820	68,100
2023-07-05	14.700	15.140	14.700	14.920	14.920	50,800
2023-07-04	14.920	15.020	14.520	14.820	14.820	101,200
2023-07-03	14.680	15.620	14.420	14.680	14.680	393,200
2023-06-30	14.760	14.820	14.480	14.580	14.580	64,100
2023-06-29	14.980	14.980	14.380	14.560	14.560	154,100
2023-06-28	15.920	19.920	14.320	14.600	14.600	2,337,400
2023-06-27	14.080	14.500	13.580	14.480	14.480	208,400
2023-06-26	14.020	14.220	13.840	14.080	14.080	34,800
2023-06-23	14.540	14.540	13.700	14.240	14.240	159,200
2023-06-22	14.340	14.780	14.260	14.320	14.320	72,500
2023-06-21	14.560	14.740	14.240	14.340	14.340	59,900
2023-06-20	14.380	14.900	14.200	14.560	14.560	218,900
2023-06-19	14.260	14.500	14.060	14.300	14.300	44,800
2023-06-16	14.200	14.280	14.120	14.240	14.240	50,700
2023-06-15	14.000	14.180	13.960	14.180	14.180	52,400
2023-06-14	13.640	14.100	13.640	13.880	13.880	148,000
2023-06-13	13.440	13.760	13.380	13.640	13.640	41,200
2023-06-09	13.700	13.820	13.180	13.400	13.400	93,500
2023-06-08	13.620	13.820	13.220	13.600	13.600	35,900
2023-06-07	13.320	13.800	13.300	13.620	13.620	69,600
2023-06-06	13.400	13.700	13.260	13.360	13.360	32,900
2023-06-05	13.380	13.620	13.160	13.440	13.440	63,700
2023-06-02	13.280	13.380	13.060	13.280	13.280	75,000
2023-06-01	13.000	13.500	12.560	13.180	13.180	580,200
2023-05-31	14.900	15.400	14.000	14.000	12.867	653,900
2023-05-30	15.000	15.000	14.500	14.900	13.694	352,600
2023-05-29	14.880	15.240	14.320	14.940	13.730	331,800
2023-05-26	14.820	14.880	14.200	14.820	13.620	193,900
2023-05-25	15.100	15.100	14.520	14.740	13.547	180,500
2023-05-24	14.440	15.000	14.440	14.980	13.767	121,700
2023-05-23	14.720	15.040	14.520	14.840	13.639	124,000
2023-05-22	15.380	15.580	14.700	14.880	13.675	325,200
2023-05-19	15.500	15.500	15.000	15.300	14.061	172,600
2023-05-18	14.900	15.460	14.760	15.040	13.822	272,500
2023-05-17	14.920	14.980	14.580	14.860	13.657	190,600
2023-05-16	15.000	15.040	14.740	14.920	13.712	178,600
2023-05-15	14.840	15.080	14.760	14.900	13.694	101,900
2023-05-12	14.880	15.140	14.680	14.840	13.639	119,600
2023-05-11	14.680	14.980	14.680	14.820	13.620	97,100
2023-05-10	14.020	14.640	14.020	14.540	13.363	118,900
2023-05-08	14.360	14.440	14.000	14.260	13.105	73,200
2023-05-05	14.300	14.780	13.960	14.080	12.940	41,800
2023-05-04	13.800	14.380	13.800	14.260	13.105	87,100
2023-05-03	14.400	14.580	13.360	13.840	12.719	156,400
2023-05-02	14.280	17.380	13.600	14.440	13.271	1,734,800
2023-04-28	14.560	14.980	13.920	14.160	13.014	424,600
2023-04-27	13.400	15.560	13.060	14.540	13.363	1,165,000
2023-04-26	13.480	13.500	12.960	13.380	12.297	136,300
2023-04-25	13.140	13.420	13.120	13.380	12.297	151,800
2023-04-24	12.980	13.240	12.960	13.140	12.076	74,000
2023-04-21	13.080	13.180	12.900	13.060	12.003	50,100
2023-04-20	13.260	13.580	12.800	13.100	12.039	142,200
2023-04-19	13.260	13.300	12.840	13.100	12.039	248,700
2023-04-18	13.160	13.360	12.920	13.240	12.168	178,500
2023-04-17	12.600	14.180	12.500	13.000	11.948	1,167,500
2023-04-14	12.980	12.980	11.520	12.360	11.359	449,200
2023-04-13	11.860	13.280	10.500	12.880	11.837	207,700
2023-04-12	13.620	13.900	12.660	13.160	12.095	244,200
2023-04-11	13.560	15.080	12.720	13.760	12.646	406,000

← NewerPage 15 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.