Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	9.240	9.280	9.000	9.120	8.382	13,400
2023-01-11	9.040	9.220	9.000	9.200	8.455	25,300
2023-01-10	9.140	9.280	8.960	9.060	8.327	14,400
2023-01-09	8.820	9.140	8.820	9.120	8.382	18,800
2023-01-06	8.960	9.000	8.880	8.960	8.235	5,900
2023-01-05	8.960	9.100	8.860	9.000	8.271	25,700
2023-01-04	8.980	8.980	8.800	8.820	8.106	8,400
2023-01-03	8.860	8.860	8.580	8.860	8.143	19,800
2022-12-30	8.860	8.900	8.620	8.720	8.014	6,700
2022-12-29	8.760	8.840	8.680	8.800	8.088	6,700
2022-12-28	8.700	8.900	8.540	8.660	7.959	26,100
2022-12-27	8.740	8.760	8.660	8.680	7.977	5,500
2022-12-26	8.660	8.740	8.540	8.720	8.014	3,000
2022-12-23	8.540	8.680	8.520	8.620	7.922	7,400
2022-12-22	8.660	8.660	8.260	8.580	7.885	63,100
2022-12-21	8.440	8.720	8.440	8.680	7.977	11,000
2022-12-20	8.520	8.620	8.520	8.620	7.922	3,200
2022-12-19	8.500	8.580	8.420	8.540	7.849	8,800
2022-12-16	8.560	8.700	8.440	8.540	7.849	9,400
2022-12-15	8.540	8.560	8.500	8.500	7.812	800
2022-12-14	8.560	8.580	8.380	8.480	7.793	20,200
2022-12-13	8.600	8.600	8.440	8.540	7.849	12,100
2022-12-12	8.640	8.640	8.480	8.600	7.904	6,900
2022-12-09	8.740	8.740	8.540	8.600	7.904	7,700
2022-12-08	8.600	8.740	8.600	8.680	7.977	14,200
2022-12-07	8.800	8.800	8.300	8.500	7.812	89,700
2022-12-06	8.860	8.980	8.720	8.860	8.143	13,100
2022-12-05	8.880	9.120	8.860	8.880	8.161	5,100
2022-12-02	8.880	8.900	8.860	8.880	8.161	2,300
2022-12-01	8.800	9.080	8.760	8.960	8.235	14,000
2022-11-30	8.940	9.160	8.800	9.000	8.271	22,700
2022-11-29	8.980	9.160	8.920	9.040	8.308	8,800
2022-11-28	9.260	9.500	8.920	9.020	8.290	9,300
2022-11-25	9.160	9.180	9.040	9.100	8.363	1,100
2022-11-24	9.040	9.120	9.040	9.060	8.327	9,400
2022-11-23	8.840	9.080	8.800	9.040	8.308	4,600
2022-11-22	9.100	9.100	8.700	8.900	8.179	6,600
2022-11-21	8.980	9.200	8.220	8.920	8.198	117,400
2022-11-18	8.940	9.680	8.940	9.020	8.290	12,900
2022-11-17	8.980	8.980	8.760	8.980	8.253	3,500
2022-11-16	8.720	9.040	8.720	9.020	8.290	6,600
2022-11-15	8.800	8.940	8.660	8.840	8.124	9,400
2022-11-14	8.860	8.860	8.760	8.860	8.143	6,700
2022-11-11	9.260	9.280	8.840	8.840	8.124	6,000
2022-11-10	8.920	9.200	8.900	8.960	8.235	2,800
2022-11-09	9.060	9.280	8.900	8.980	8.253	9,400
2022-11-08	9.160	10.880	8.840	8.980	8.253	205,700
2022-11-07	9.100	9.100	8.840	8.900	8.179	5,200
2022-11-03	8.860	8.960	8.840	8.900	8.179	9,600
2022-11-02	9.080	9.120	8.820	9.060	8.327	8,900
2022-11-01	9.260	9.260	8.720	8.980	8.253	40,000
2022-10-31	9.220	9.600	9.060	9.360	8.602	7,500
2022-10-28	9.200	10.080	9.200	9.340	8.584	14,700
2022-10-27	9.160	10.200	8.840	9.440	8.676	172,300
2022-10-26	8.900	9.400	8.540	9.100	8.363	22,200
2022-10-25	8.880	9.060	8.620	8.900	8.179	16,000
2022-10-24	8.820	8.880	8.460	8.880	8.161	19,300
2022-10-21	8.320	9.580	8.180	8.720	8.014	103,100
2022-10-20	8.320	8.680	8.280	8.420	7.738	11,000
2022-10-19	8.200	8.840	8.200	8.360	7.683	81,100

← NewerPage 17 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.