Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.340	25.920	24.140	24.920	24.920	84,200
2026-04-30	23.780	24.440	23.760	24.120	24.120	66,000
2026-04-29	23.900	24.340	23.680	23.720	23.720	37,600
2026-04-28	23.920	24.660	23.660	24.220	24.220	72,700
2026-04-27	23.780	24.380	23.620	24.100	24.100	69,100
2026-04-24	23.500	24.000	23.500	23.900	23.900	15,400
2026-04-23	22.960	24.420	22.820	23.760	23.760	94,900
2026-04-22	23.220	23.220	22.740	23.020	23.020	19,500
2026-04-21	23.400	23.420	23.060	23.100	23.100	14,900
2026-04-20	23.160	23.480	23.040	23.280	23.280	22,500
2026-04-17	23.040	23.640	23.000	23.460	23.460	15,200
2026-04-16	23.480	23.480	22.940	23.180	23.180	26,900
2026-04-15	24.420	24.480	23.220	23.580	23.580	65,100
2026-04-14	22.120	24.500	22.100	23.060	23.060	70,700
2026-04-13	23.220	23.280	21.660	22.880	22.880	118,300
2026-04-10	23.200	25.200	23.000	23.640	23.640	179,500
2026-04-09	23.080	23.340	23.000	23.000	23.000	22,500
2026-04-08	23.180	23.360	22.940	23.240	23.240	29,700
2026-04-07	23.180	23.200	22.940	23.180	23.180	6,500
2026-04-06	22.960	23.420	22.800	23.020	23.020	63,000
2026-04-03	23.040	23.500	22.880	23.120	23.120	21,900
2026-04-02	23.140	23.240	22.660	22.860	22.860	67,500
2026-04-01	23.280	23.540	22.980	23.340	23.340	10,500
2026-03-31	23.220	23.440	23.120	23.340	23.340	26,400
2026-03-30	23.440	23.440	23.040	23.280	23.280	14,600
2026-03-27	23.420	23.760	22.900	23.200	23.200	33,800
2026-03-26	23.380	23.420	23.200	23.260	23.260	21,300
2026-03-25	23.420	23.540	22.800	23.300	23.300	49,300
2026-03-24	23.340	23.560	23.340	23.380	23.380	17,500
2026-03-23	23.600	23.780	23.340	23.580	23.580	32,100
2026-03-20	23.380	23.740	23.360	23.560	23.560	16,400
2026-03-19	23.540	23.580	23.220	23.280	23.280	31,200
2026-03-18	23.620	23.760	23.340	23.440	23.440	10,800
2026-03-17	23.440	24.020	23.020	23.540	23.540	45,000
2026-03-16	23.540	23.740	23.080	23.460	23.460	33,600
2026-03-13	23.860	23.860	23.140	23.380	23.380	26,200
2026-03-12	23.500	23.820	23.440	23.780	23.780	8,600
2026-03-11	23.720	24.140	23.400	23.700	23.700	25,500
2026-03-10	23.920	24.080	23.780	23.980	23.980	14,700
2026-03-09	24.100	24.160	23.600	23.960	23.960	27,800
2026-03-06	23.780	24.180	23.780	23.980	23.980	8,700
2026-03-05	24.080	24.280	23.780	24.040	24.040	20,800
2026-03-04	23.500	24.000	23.000	23.960	23.960	31,300
2026-03-03	23.820	23.980	23.120	23.400	23.400	39,300
2026-03-02	24.300	24.380	23.860	24.040	24.040	35,400
2026-02-27	24.000	24.300	23.940	24.240	24.240	25,100
2026-02-26	24.220	24.420	24.020	24.100	24.100	26,200
2026-02-25	23.960	24.600	23.880	24.400	24.400	67,200
2026-02-24	23.380	23.980	23.280	23.880	23.880	49,300
2026-02-20	23.960	26.980	22.500	23.440	23.440	225,800
2026-02-19	23.880	24.060	23.660	23.860	23.860	24,100
2026-02-18	23.860	24.100	23.600	23.620	23.620	27,900
2026-02-17	24.540	24.560	23.700	23.980	23.980	45,300
2026-02-16	24.980	25.100	24.120	24.380	24.380	77,100
2026-02-13	24.760	24.780	24.600	24.700	24.700	30,700
2026-02-12	24.940	24.940	24.480	24.800	24.800	13,300
2026-02-11	24.900	25.020	24.580	24.800	24.800	16,600
2026-02-10	25.260	25.260	24.640	25.040	25.040	15,400
2026-02-09	25.080	26.160	24.580	25.100	25.100	90,900
2026-02-06	24.880	25.340	24.800	25.040	25.040	36,900

← NewerPage 3 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.