Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.980	25.480	24.700	25.100	25.100	69,000
2026-02-03	24.580	26.000	24.300	25.700	25.700	151,100
2026-02-02	25.480	25.680	24.000	24.460	24.460	152,500
2026-01-30	25.080	25.780	25.060	25.280	25.280	68,700
2026-01-29	25.220	25.540	24.460	25.020	25.020	179,000
2026-01-28	26.480	26.500	25.100	25.640	25.640	67,400
2026-01-27	26.260	26.400	25.760	26.140	26.140	96,500
2026-01-26	23.040	26.180	23.020	25.040	25.040	350,000
2026-01-23	22.680	23.520	22.680	23.280	23.280	42,400
2026-01-22	22.720	22.920	22.240	22.680	22.680	90,800
2026-01-21	22.720	23.000	22.220	22.760	22.760	131,000
2026-01-20	23.600	23.960	22.720	23.280	23.280	101,500
2026-01-19	22.500	23.800	22.500	23.460	23.460	60,400
2026-01-16	22.560	22.760	22.220	22.540	22.540	33,300
2026-01-15	22.960	22.960	22.320	22.420	22.420	42,600
2026-01-14	22.580	22.920	22.520	22.800	22.800	19,400
2026-01-13	23.360	23.540	22.480	22.620	22.620	44,500
2026-01-12	23.480	23.900	23.340	23.900	23.900	96,400
2026-01-09	23.300	23.980	23.240	23.600	23.600	65,000
2026-01-08	22.820	23.400	22.500	22.800	22.800	65,100
2026-01-06	23.300	23.300	22.880	23.140	23.140	70,400
2026-01-05	22.340	23.300	21.920	22.840	22.840	114,500
2025-12-30	21.940	22.180	21.860	22.040	22.040	14,200
2025-12-29	22.000	22.720	21.820	22.400	22.400	94,600
2025-12-26	21.480	22.040	21.480	22.040	22.040	44,300
2025-12-25	20.940	21.800	20.940	21.680	21.680	37,500
2025-12-24	22.080	22.400	20.700	21.180	21.180	81,400
2025-12-23	21.880	22.600	21.880	22.120	22.120	50,000
2025-12-22	22.860	22.880	21.900	22.120	22.120	77,900
2025-12-19	22.940	23.100	22.600	23.000	23.000	27,600
2025-12-18	22.300	22.940	22.300	22.760	22.760	5,200
2025-12-17	22.660	22.740	22.300	22.620	22.620	15,400
2025-12-16	22.760	22.960	22.300	22.660	22.660	11,700
2025-12-15	23.280	23.280	22.400	22.760	22.760	22,100
2025-12-12	23.700	23.700	22.920	23.120	23.120	15,300
2025-12-11	23.520	23.520	23.280	23.440	23.440	18,100
2025-12-10	22.960	23.780	22.820	23.600	23.600	39,000
2025-12-09	23.000	23.100	22.920	23.000	23.000	7,400
2025-12-08	22.980	23.000	22.840	22.940	22.940	36,500
2025-12-05	22.980	23.000	22.840	22.860	22.860	3,900
2025-12-04	22.960	23.000	22.680	22.840	22.840	14,400
2025-12-03	22.620	23.000	22.540	22.780	22.780	13,600
2025-12-02	22.380	22.860	22.340	22.580	22.580	12,900
2025-12-01	22.500	22.640	22.240	22.360	22.360	12,800
2025-11-28	22.200	22.440	22.100	22.300	22.300	3,500
2025-11-27	22.160	22.420	22.040	22.260	22.260	12,100
2025-11-26	22.760	22.860	22.160	22.640	22.640	36,400
2025-11-25	22.520	22.780	22.400	22.780	22.780	29,300
2025-11-24	22.860	22.860	22.100	22.360	22.360	14,100
2025-11-21	22.760	22.940	22.500	22.660	22.660	82,000
2025-11-20	22.680	22.700	22.340	22.600	22.600	8,600
2025-11-19	22.520	22.700	21.720	22.280	22.280	28,600
2025-11-18	21.920	22.800	21.580	22.160	22.160	165,800
2025-11-17	21.340	21.940	20.920	21.380	21.380	60,500
2025-11-14	21.300	21.380	20.800	21.300	21.300	15,100
2025-11-13	20.480	21.680	20.280	21.540	21.540	187,900
2025-11-12	20.040	20.500	20.040	20.500	20.500	32,400
2025-11-11	20.060	20.160	20.000	20.120	20.120	6,300
2025-11-10	20.140	20.180	19.720	19.940	19.940	23,200
2025-11-07	20.120	20.120	19.920	20.100	20.100	6,200

← NewerPage 4 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.