Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	7.980	8.040	7.780	7.880	7.242	16,800
2022-07-25	7.500	7.980	7.440	7.880	7.242	12,400
2022-07-22	7.720	7.740	7.500	7.740	7.113	5,500
2022-07-21	7.720	7.880	7.540	7.680	7.058	1,800
2022-07-20	7.880	7.940	7.620	7.700	7.077	6,400
2022-07-19	7.520	7.880	7.520	7.860	7.224	3,000
2022-07-18	7.580	7.980	7.580	7.800	7.169	7,500
2022-07-15	7.500	7.660	7.320	7.600	6.985	6,800
2022-07-14	7.600	7.680	7.440	7.680	7.058	16,000
2022-07-13	7.620	7.780	7.600	7.620	7.003	8,200
2022-07-12	7.660	7.840	7.460	7.780	7.150	7,500
2022-07-11	7.800	7.820	7.440	7.580	6.966	20,300
2022-07-08	7.800	7.800	7.620	7.760	7.132	8,300
2022-07-07	7.560	7.900	7.560	7.780	7.150	7,700
2022-07-06	7.600	7.720	7.580	7.640	7.021	10,500
2022-07-05	7.520	7.740	7.520	7.580	6.966	7,400
2022-07-04	7.620	7.780	7.380	7.680	7.058	15,700
2022-07-01	7.700	7.780	7.560	7.780	7.150	33,300
2022-06-30	8.080	8.080	7.460	7.600	6.985	60,000
2022-06-29	8.040	8.280	8.020	8.120	7.463	7,100
2022-06-28	8.260	8.260	7.980	8.140	7.481	18,500
2022-06-27	7.940	8.260	7.940	8.180	7.518	29,800
2022-06-24	8.000	8.080	8.000	8.040	7.389	14,400
2022-06-23	8.160	8.160	7.960	8.040	7.389	3,900
2022-06-22	8.080	8.180	8.040	8.040	7.389	8,300
2022-06-21	8.160	8.400	8.040	8.100	7.444	21,700
2022-06-20	7.920	8.160	7.880	8.140	7.481	26,500
2022-06-17	8.000	8.120	7.860	7.940	7.297	18,900
2022-06-16	7.940	8.140	7.880	7.980	7.334	18,800
2022-06-15	7.960	8.040	7.720	7.920	7.279	25,800
2022-06-14	7.860	7.980	7.720	7.900	7.260	21,200
2022-06-10	7.800	7.860	7.720	7.860	7.224	17,100
2022-06-09	8.000	8.060	7.380	7.860	7.224	46,700
2022-06-08	8.140	8.160	7.780	7.980	7.334	25,600
2022-06-07	8.420	9.000	7.700	8.020	7.371	335,000
2022-06-06	7.260	9.860	7.200	8.940	8.216	1,101,100
2022-06-03	8.180	8.180	6.500	7.160	6.580	553,300
2022-06-02	8.540	8.840	7.980	8.160	7.499	128,600
2022-06-01	9.000	9.540	8.000	8.680	7.977	228,700
2022-05-31	10.240	11.200	9.800	10.000	8.412	565,900
2022-05-30	10.480	10.680	10.080	10.380	8.732	117,800
2022-05-27	10.040	10.460	9.900	10.400	8.749	120,300
2022-05-26	10.280	10.580	9.920	10.040	8.446	156,800
2022-05-25	10.240	10.700	9.440	10.140	8.530	100,000
2022-05-24	10.060	10.680	9.660	10.220	8.597	98,900
2022-05-23	10.140	10.140	9.080	9.760	8.210	113,100
2022-05-20	10.600	10.640	9.820	10.260	8.631	89,800
2022-05-19	10.580	11.000	10.360	10.400	8.749	27,900
2022-05-18	10.760	10.800	10.120	10.360	8.715	80,300
2022-05-17	10.220	10.740	10.200	10.400	8.749	85,600
2022-05-16	10.200	10.400	9.920	10.260	8.631	145,000
2022-05-13	9.780	10.200	9.620	10.200	8.581	108,200
2022-05-12	10.380	10.380	9.640	9.780	8.227	56,800
2022-05-11	9.240	10.000	9.240	9.940	8.362	212,600
2022-05-06	9.260	9.780	9.240	9.600	8.076	45,100
2022-05-05	8.900	9.760	8.680	9.600	8.076	69,900
2022-05-04	9.100	9.160	8.900	9.080	7.638	24,700
2022-04-29	8.660	9.160	8.660	8.800	7.403	46,200
2022-04-28	9.080	9.160	8.680	8.700	7.319	46,400
2022-04-27	9.180	9.340	8.600	8.680	7.302	24,200

← NewerPage 19 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.