Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	7.920	8.160	7.920	8.160	7.499	5,700
2022-10-17	7.880	7.920	7.840	7.900	7.260	4,300
2022-10-14	8.180	8.180	7.820	7.840	7.205	2,400
2022-10-13	7.900	8.300	7.720	7.820	7.187	28,100
2022-10-12	7.860	7.880	7.860	7.880	7.242	800
2022-10-11	7.700	8.000	7.700	7.800	7.169	19,600
2022-10-10	7.500	7.600	7.500	7.600	6.985	13,000
2022-10-07	7.540	7.700	7.420	7.460	6.856	17,800
2022-10-06	7.760	7.760	7.460	7.660	7.040	10,600
2022-10-05	7.980	7.980	7.600	7.760	7.132	5,300
2022-10-04	7.540	8.020	7.420	7.740	7.113	9,000
2022-10-03	7.540	8.000	7.460	8.000	7.352	8,700
2022-09-30	7.940	7.940	7.420	7.520	6.911	9,900
2022-09-29	8.000	8.000	7.700	7.760	7.132	6,000
2022-09-28	7.960	7.960	7.900	7.900	7.260	1,400
2022-09-27	7.800	7.840	7.760	7.820	7.187	1,800
2022-09-26	8.040	8.220	7.700	7.800	7.169	18,800
2022-09-23	8.220	8.360	8.040	8.120	7.463	23,500
2022-09-22	8.180	8.640	8.100	8.380	7.702	13,500
2022-09-21	8.200	8.280	7.920	8.100	7.444	29,800
2022-09-20	8.660	8.660	8.200	8.220	7.555	19,800
2022-09-19	8.660	8.740	8.540	8.560	7.867	4,800
2022-09-16	8.600	8.680	8.540	8.560	7.867	3,500
2022-09-15	8.500	8.600	8.500	8.560	7.867	6,700
2022-09-14	8.600	8.620	8.440	8.500	7.812	3,100
2022-09-13	8.360	8.600	8.300	8.560	7.867	11,800
2022-09-12	8.620	8.620	8.400	8.560	7.867	9,300
2022-09-09	8.460	8.580	8.440	8.480	7.793	3,100
2022-09-08	8.620	8.620	8.440	8.440	7.757	3,900
2022-09-07	8.500	8.620	8.500	8.540	7.849	1,300
2022-09-06	8.600	8.820	8.500	8.580	7.885	16,700
2022-09-05	8.560	8.800	8.400	8.540	7.849	16,400
2022-09-02	8.400	8.600	8.260	8.420	7.738	31,900
2022-09-01	8.660	8.720	8.280	8.420	7.738	15,500
2022-08-31	8.320	8.660	8.280	8.480	7.793	17,400
2022-08-30	8.580	8.740	8.300	8.620	7.922	58,000
2022-08-29	8.620	8.820	8.560	8.560	7.867	5,400
2022-08-26	8.520	8.760	8.520	8.620	7.922	7,200
2022-08-25	8.380	9.080	8.160	8.500	7.812	56,000
2022-08-24	8.720	8.740	8.400	8.460	7.775	7,400
2022-08-23	8.820	8.820	8.320	8.660	7.959	14,300
2022-08-22	8.480	8.880	8.480	8.660	7.959	15,000
2022-08-19	8.500	9.040	8.400	8.400	7.720	11,200
2022-08-18	8.400	8.460	8.360	8.420	7.738	4,000
2022-08-17	8.480	8.680	8.480	8.500	7.812	4,300
2022-08-16	8.340	8.400	8.260	8.380	7.702	11,500
2022-08-15	8.340	8.340	8.240	8.240	7.573	4,900
2022-08-12	8.180	8.580	8.180	8.300	7.628	38,800
2022-08-11	8.080	8.120	8.020	8.100	7.444	11,600
2022-08-10	8.340	8.340	8.060	8.060	7.407	8,500
2022-08-09	8.140	8.280	8.020	8.040	7.389	6,200
2022-08-08	7.960	8.120	7.960	8.080	7.426	13,900
2022-08-05	8.000	8.120	7.920	7.960	7.316	14,200
2022-08-04	7.920	8.100	7.840	8.080	7.426	15,700
2022-08-03	7.860	7.880	7.820	7.840	7.205	2,800
2022-08-02	7.940	7.940	7.820	7.820	7.187	3,800
2022-08-01	8.040	8.040	7.560	7.800	7.169	19,300
2022-07-29	7.940	8.040	7.940	7.960	7.316	3,400
2022-07-28	7.800	8.080	7.720	7.920	7.279	2,400
2022-07-27	8.000	8.100	7.680	7.920	7.279	37,500

← NewerPage 18 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.