Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	11.720	14.140	11.700	13.380	12.297	932,200
2023-04-07	11.360	11.960	11.100	11.860	10.900	342,100
2023-04-06	11.160	11.340	11.020	11.260	10.348	95,200
2023-04-05	11.040	11.160	10.900	11.000	10.109	50,000
2023-04-04	10.600	11.360	10.600	10.900	10.018	105,000
2023-04-03	10.440	10.960	10.340	10.560	9.705	198,100
2023-03-31	10.380	10.740	10.280	10.380	9.540	51,700
2023-03-30	10.520	10.900	10.120	10.420	9.576	222,000
2023-03-29	10.420	10.860	10.100	10.360	9.521	196,300
2023-03-28	10.260	10.500	10.000	10.180	9.356	100,500
2023-03-27	9.940	10.380	9.900	10.000	9.190	47,300
2023-03-24	10.420	10.860	9.880	10.040	9.227	166,400
2023-03-23	9.760	10.360	9.680	10.060	9.246	77,200
2023-03-22	9.760	9.880	9.700	9.820	9.025	34,500
2023-03-21	9.800	9.960	9.600	9.780	8.988	222,000
2023-03-20	9.700	9.980	9.580	9.800	9.007	253,500
2023-03-17	9.640	10.760	9.600	9.780	8.988	910,500
2023-03-16	9.960	9.960	9.640	9.640	8.860	16,500
2023-03-15	9.800	9.800	9.720	9.740	8.951	7,300
2023-03-14	9.840	9.840	9.720	9.740	8.951	7,800
2023-03-13	9.840	10.180	9.700	9.860	9.062	136,000
2023-03-10	9.740	9.860	9.740	9.840	9.043	25,200
2023-03-09	9.820	9.980	9.760	9.800	9.007	35,500
2023-03-07	9.780	9.800	9.640	9.800	9.007	24,500
2023-03-06	9.700	9.860	9.660	9.760	8.970	19,000
2023-03-03	9.480	9.660	9.380	9.620	8.841	28,300
2023-03-02	9.620	9.680	9.240	9.440	8.676	22,200
2023-03-01	9.400	9.600	9.360	9.560	8.786	56,800
2023-02-28	9.380	9.420	9.260	9.340	8.584	20,600
2023-02-27	9.300	9.600	9.260	9.320	8.565	22,100
2023-02-24	9.360	9.580	9.120	9.320	8.565	32,800
2023-02-22	9.420	9.540	9.240	9.380	8.621	19,000
2023-02-21	9.140	9.420	9.140	9.340	8.584	24,700
2023-02-20	9.040	9.360	9.040	9.100	8.363	92,000
2023-02-17	9.440	9.440	8.980	9.200	8.455	67,100
2023-02-16	9.600	9.840	9.200	9.380	8.621	58,000
2023-02-15	9.520	9.820	9.480	9.520	8.749	51,600
2023-02-14	9.820	9.980	9.480	9.540	8.768	74,600
2023-02-13	9.580	9.880	9.520	9.660	8.878	58,900
2023-02-10	9.600	9.700	9.500	9.620	8.841	33,700
2023-02-09	9.600	9.700	9.560	9.600	8.823	14,600
2023-02-08	9.660	9.680	9.460	9.520	8.749	32,400
2023-02-07	9.680	9.680	9.540	9.640	8.860	7,600
2023-02-06	9.640	9.700	9.500	9.660	8.878	14,800
2023-02-03	9.540	9.540	9.440	9.540	8.768	2,600
2023-02-02	9.520	9.540	9.460	9.540	8.768	6,700
2023-02-01	9.600	9.640	9.220	9.480	8.713	19,300
2023-01-31	9.640	9.800	9.440	9.480	8.713	34,300
2023-01-30	9.200	10.000	9.100	9.320	8.565	93,300
2023-01-27	9.160	9.240	8.980	9.140	8.400	21,200
2023-01-26	9.220	9.280	9.140	9.140	8.400	12,500
2023-01-25	9.200	9.300	9.160	9.200	8.455	9,600
2023-01-24	9.260	9.260	9.140	9.240	8.492	4,800
2023-01-23	9.260	9.260	9.080	9.180	8.437	15,200
2023-01-20	9.220	9.240	9.120	9.180	8.437	11,000
2023-01-19	9.180	9.340	9.140	9.220	8.474	8,800
2023-01-18	9.160	9.300	9.140	9.260	8.510	14,500
2023-01-17	9.320	9.320	9.200	9.240	8.492	9,600
2023-01-16	9.200	9.360	9.160	9.360	8.602	10,800
2023-01-13	9.160	9.280	9.160	9.220	8.474	6,900

← NewerPage 16 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.