Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.160	20.860	19.500	19.960	19.960	96,200
2026-07-24	20.180	20.200	19.940	20.000	20.000	33,900
2026-07-23	20.120	20.180	19.800	20.000	20.000	10,900
2026-07-22	20.220	20.220	19.980	20.000	20.000	18,900
2026-07-21	20.160	20.540	19.800	20.000	20.000	14,500
2026-07-20	19.660	20.180	19.560	20.000	20.000	22,100
2026-07-17	19.500	20.000	19.420	19.820	19.820	31,400
2026-07-16	20.220	21.380	19.620	20.040	20.040	134,200
2026-07-15	20.200	20.300	19.980	20.140	20.140	21,900
2026-07-14	20.220	20.880	20.100	20.300	20.300	36,000
2026-07-13	20.020	20.240	20.000	20.240	20.240	15,500
2026-07-10	20.100	21.440	20.000	20.080	20.080	77,500
2026-07-09	20.100	20.480	19.940	20.440	20.440	21,100
2026-07-08	20.300	20.560	20.000	20.200	20.200	16,300
2026-07-07	20.240	20.800	19.120	20.400	20.400	53,200
2026-07-06	20.600	20.980	20.000	20.320	20.320	31,000
2026-07-03	21.100	22.000	20.100	20.660	20.660	56,200
2026-07-02	21.480	21.980	20.760	21.680	21.680	80,700
2026-07-01	20.320	21.440	20.300	21.260	21.260	68,700
2026-06-30	20.400	20.620	20.280	20.580	20.580	3,100
2026-06-29	20.320	20.600	20.200	20.280	20.280	15,800
2026-06-26	20.420	20.440	19.900	20.100	20.100	16,000
2026-06-25	20.400	20.700	19.640	20.400	20.400	22,700
2026-06-24	20.780	20.880	20.200	20.740	20.740	26,000
2026-06-23	19.780	20.760	19.700	20.700	20.700	95,900
2026-06-22	21.900	21.900	19.160	20.100	20.100	361,300
2026-06-19	22.460	24.900	22.460	22.780	22.780	158,700
2026-06-18	22.400	22.820	22.340	22.480	22.480	121,100
2026-06-17	22.140	22.700	22.080	22.400	22.400	51,200
2026-06-16	22.120	22.320	21.500	21.960	21.960	46,700
2026-06-15	22.300	22.420	22.020	22.320	22.320	14,300
2026-06-11	22.220	22.340	22.060	22.320	22.320	20,900
2026-06-10	22.000	22.580	21.860	22.420	22.420	26,600
2026-06-09	21.900	22.240	21.740	22.240	22.240	39,700
2026-06-08	22.100	22.200	21.800	22.000	22.000	43,300
2026-06-05	22.140	22.240	21.940	22.020	22.020	26,300
2026-06-04	22.140	22.220	22.000	22.080	22.080	26,000
2026-06-03	22.060	22.220	22.060	22.060	22.060	10,200
2026-06-02	22.040	22.200	21.940	22.120	22.120	16,900
2026-06-01	21.900	22.000	21.700	21.980	21.980	21,100
2026-05-29	21.680	21.900	21.500	21.760	21.760	17,400
2026-05-28	21.880	21.940	21.580	21.700	21.700	45,600
2026-05-27	21.940	21.960	21.700	21.840	21.840	5,700
2026-05-26	21.980	22.000	21.700	21.820	21.820	25,200
2026-05-25	21.940	22.160	21.620	22.000	22.000	97,900
2026-05-22	22.100	22.620	20.760	21.920	21.920	107,400
2026-05-21	22.000	22.440	21.880	22.080	22.080	23,300
2026-05-20	21.980	22.000	21.820	22.000	22.000	27,900
2026-05-19	22.040	22.220	21.820	21.960	21.960	80,400
2026-05-18	23.120	23.120	21.600	22.340	22.340	257,200
2026-05-15	23.060	23.380	22.820	22.960	22.960	12,300
2026-05-14	23.180	23.440	22.920	23.100	23.100	45,000
2026-05-13	22.740	23.440	22.540	23.180	23.180	103,600
2026-05-12	22.540	23.000	22.400	22.940	22.940	42,500
2026-05-11	22.700	22.820	22.280	22.400	22.400	102,400
2026-05-08	22.400	23.000	22.260	22.780	22.780	90,800
2026-05-07	22.520	22.600	22.160	22.580	22.580	78,900
2026-05-06	23.540	23.540	22.120	22.820	22.820	82,300
2026-05-05	24.980	25.440	22.900	23.680	23.680	126,500
2026-05-04	24.340	25.920	24.140	24.920	24.920	84,200

← NewerPage 2 of 22 · 1,271 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.