Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	8.700	9.260	8.560	8.780	7.386	35,900
2022-04-25	8.960	8.980	8.300	8.540	7.184	24,000
2022-04-22	8.660	8.780	8.580	8.600	7.235	9,600
2022-04-21	8.760	8.980	8.540	8.800	7.403	22,700
2022-04-20	8.660	8.880	8.420	8.680	7.302	14,700
2022-04-19	8.700	8.980	8.200	8.380	7.050	53,700
2022-04-18	9.760	9.780	8.580	8.760	7.369	86,900
2022-04-15	8.840	11.200	8.280	9.020	7.588	706,700
2022-04-14	8.280	9.400	8.000	8.040	6.764	142,800
2022-04-13	7.900	8.280	7.800	8.260	6.949	13,300
2022-04-12	8.380	8.380	7.600	7.800	6.562	11,000
2022-04-11	8.020	8.320	7.820	8.200	6.898	12,800
2022-04-08	8.120	8.200	7.940	8.000	6.730	10,600
2022-04-07	8.440	8.440	8.140	8.360	7.033	2,600
2022-04-06	8.040	8.560	8.040	8.140	6.848	17,000
2022-04-05	8.580	8.580	7.960	8.100	6.814	30,900
2022-04-04	8.580	8.600	8.000	8.580	7.218	16,400
2022-04-01	7.920	8.400	7.880	7.980	6.713	5,400
2022-03-31	7.700	8.540	7.500	8.100	6.814	39,500
2022-03-30	8.960	8.960	7.560	7.760	6.528	40,700
2022-03-29	7.100	8.420	6.900	7.780	6.545	40,300
2022-03-28	6.960	7.520	6.700	7.100	5.973	88,700
2022-03-25	6.700	6.700	6.700	6.700	5.636	0
2022-03-24	6.700	6.700	6.700	6.700	5.636	0
2022-03-23	6.700	6.700	6.700	6.700	5.636	0
2022-03-22	6.700	6.700	6.700	6.700	5.636	0
2022-03-21	6.700	6.700	6.700	6.700	5.636	0
2022-03-18	6.700	6.700	6.700	6.700	5.636	0
2022-03-17	6.700	6.700	6.700	6.700	5.636	0
2022-03-16	6.700	6.700	6.700	6.700	5.636	0
2022-03-15	6.700	6.700	6.700	6.700	5.636	0
2022-03-14	6.700	6.700	6.700	6.700	5.636	0
2022-03-11	6.700	6.700	6.700	6.700	5.636	0
2022-03-10	6.700	6.700	6.700	6.700	5.636	0
2022-03-09	6.700	6.700	6.700	6.700	5.636	0
2022-03-04	6.700	6.700	6.700	6.700	5.636	0
2022-03-03	6.700	6.700	6.700	6.700	5.636	0
2022-03-02	6.700	6.700	6.700	6.700	5.636	0
2022-03-01	6.700	6.700	6.700	6.700	5.636	0
2022-02-28	6.700	6.700	6.700	6.700	5.636	0
2022-02-25	5.480	6.860	5.440	6.700	5.636	29,000
2022-02-24	7.800	7.800	4.920	5.300	4.459	230,600
2022-02-23	7.860	7.860	7.860	7.860	6.612	0
2022-02-22	8.360	8.800	6.720	7.860	6.612	152,200
2022-02-21	8.540	8.840	8.280	8.360	7.033	16,200
2022-02-18	8.720	8.760	8.460	8.680	7.302	4,900
2022-02-17	8.800	9.400	8.600	8.660	7.285	31,500
2022-02-16	8.700	9.180	8.700	8.880	7.470	15,800
2022-02-15	8.680	8.740	8.640	8.660	7.285	5,600
2022-02-14	8.460	8.720	8.320	8.660	7.285	2,800
2022-02-11	8.680	8.720	8.660	8.680	7.302	5,900
2022-02-10	9.060	9.060	8.600	8.720	7.336	21,600
2022-02-09	8.960	9.020	8.600	8.980	7.554	10,500
2022-02-08	8.880	8.880	8.800	8.860	7.453	4,100
2022-02-07	8.480	8.940	8.480	8.700	7.319	3,100
2022-02-04	8.620	8.920	8.620	8.820	7.420	1,000
2022-02-03	8.680	8.680	8.620	8.660	7.285	3,200
2022-02-02	8.720	8.920	8.620	8.920	7.504	3,600
2022-02-01	8.760	8.780	8.760	8.780	7.386	3,000
2022-01-31	8.860	8.920	8.160	8.820	7.420	6,000

← NewerPage 20 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.