Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.660	8.800	8.660	8.800	7.403	1,400
2022-01-27	8.480	8.700	8.480	8.700	7.319	3,200
2022-01-26	8.880	8.880	8.260	8.500	7.150	21,800
2022-01-25	8.320	8.780	8.300	8.340	7.016	18,600
2022-01-24	8.940	8.940	8.280	8.500	7.150	55,800
2022-01-21	9.000	9.200	8.700	8.920	7.504	33,000
2022-01-20	9.080	9.480	8.980	9.400	7.908	13,900
2022-01-19	8.600	9.100	8.600	9.060	7.622	12,900
2022-01-18	8.960	8.980	8.540	8.760	7.369	24,800
2022-01-17	9.300	9.300	8.900	8.940	7.521	10,400
2022-01-14	9.480	9.480	9.140	9.240	7.773	10,700
2022-01-13	9.180	9.980	9.180	9.240	7.773	58,800
2022-01-12	9.340	9.360	9.020	9.060	7.622	10,800
2022-01-11	9.100	9.360	9.100	9.140	7.689	5,900
2022-01-10	8.980	9.600	8.880	9.120	7.672	74,900
2022-01-07	8.940	8.940	8.940	8.940	7.521	0
2022-01-06	8.780	9.260	8.780	8.940	7.521	12,800
2022-01-05	9.200	9.240	9.020	9.240	7.773	17,900
2022-01-04	9.180	9.280	8.780	9.180	7.723	11,000
2022-01-03	9.020	9.040	8.900	9.040	7.605	5,000
2021-12-30	8.860	8.920	8.800	8.800	7.403	15,200
2021-12-29	8.820	8.880	8.560	8.840	7.436	9,100
2021-12-28	9.020	9.040	8.380	8.840	7.436	43,800
2021-12-27	8.500	8.620	8.380	8.600	7.235	22,000
2021-12-24	8.580	8.580	8.440	8.520	7.167	5,300
2021-12-23	8.600	9.300	8.320	8.580	7.218	51,800
2021-12-22	8.960	8.960	8.500	8.540	7.184	5,100
2021-12-21	8.440	8.580	8.340	8.500	7.150	20,100
2021-12-20	8.520	8.520	8.320	8.320	6.999	9,000
2021-12-17	8.360	8.820	8.360	8.540	7.184	5,700
2021-12-16	8.600	8.840	8.600	8.740	7.352	18,500
2021-12-15	8.640	8.640	8.580	8.580	7.218	1,400
2021-12-14	8.640	8.720	8.300	8.620	7.251	24,600
2021-12-13	8.700	8.800	8.640	8.780	7.386	4,300
2021-12-10	8.720	9.000	8.680	8.780	7.386	7,600
2021-12-09	8.680	9.020	8.640	8.820	7.420	11,500
2021-12-08	8.720	8.960	8.640	8.800	7.403	7,600
2021-12-07	8.880	8.900	8.740	8.780	7.386	5,100
2021-12-06	9.080	9.080	8.720	8.840	7.436	27,500
2021-12-03	9.040	9.080	9.040	9.040	7.605	1,700
2021-12-02	9.000	9.040	9.000	9.020	7.588	11,600
2021-12-01	8.900	8.980	8.860	8.980	7.554	6,200
2021-11-30	9.160	9.160	8.720	8.920	7.504	137,100
2021-11-29	9.100	9.340	9.100	9.140	7.689	4,100
2021-11-26	9.240	9.340	9.100	9.100	7.655	6,400
2021-11-25	9.180	9.240	9.100	9.180	7.723	18,000
2021-11-24	9.320	9.320	9.180	9.220	7.756	2,100
2021-11-23	9.140	9.300	9.140	9.280	7.807	2,000
2021-11-22	9.140	9.280	9.100	9.140	7.689	11,000
2021-11-19	9.300	9.320	9.140	9.200	7.739	9,800
2021-11-18	9.280	9.320	9.180	9.220	7.756	5,300
2021-11-17	9.260	9.300	9.120	9.160	7.706	11,400
2021-11-16	9.300	9.320	9.200	9.280	7.807	4,300
2021-11-15	9.340	9.480	9.160	9.300	7.823	35,800
2021-11-12	9.360	9.360	9.300	9.320	7.840	5,200
2021-11-11	9.420	9.420	9.300	9.300	7.823	3,700
2021-11-10	9.380	9.400	9.360	9.400	7.908	1,900
2021-11-09	9.320	9.500	9.300	9.500	7.992	7,500
2021-11-08	9.460	9.500	9.240	9.400	7.908	33,600
2021-11-05	9.320	9.440	9.320	9.440	7.941	2,000

← NewerPage 21 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.