Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	20.120	20.120	19.920	20.100	20.100	6,200
2025-11-06	19.940	20.200	19.740	20.160	20.160	35,000
2025-11-05	20.140	20.260	19.880	19.920	19.920	17,400
2025-11-03	20.280	20.280	19.820	20.100	20.100	5,800
2025-11-01	19.700	20.280	19.700	20.140	20.140	13,800
2025-10-31	20.000	20.200	19.660	19.880	19.880	27,300
2025-10-30	19.760	19.980	19.760	19.980	19.980	2,900
2025-10-29	20.120	20.120	19.780	20.000	20.000	4,100
2025-10-28	19.640	19.960	19.640	19.860	19.860	11,000
2025-10-27	19.780	20.000	19.620	19.820	19.820	15,400
2025-10-24	20.120	20.140	19.780	19.960	19.960	9,700
2025-10-23	19.980	20.140	19.980	20.000	20.000	4,400
2025-10-22	20.100	20.300	19.960	20.160	20.160	4,100
2025-10-21	20.060	20.120	19.920	20.080	20.080	2,900
2025-10-20	20.000	20.400	19.800	20.000	20.000	32,000
2025-10-17	20.120	20.120	19.800	20.000	20.000	8,600
2025-10-16	19.800	20.160	19.800	20.060	20.060	8,700
2025-10-15	19.640	20.160	19.540	20.020	20.020	25,300
2025-10-14	20.040	20.160	19.660	19.840	19.840	13,600
2025-10-13	19.740	20.220	19.300	20.180	20.180	181,100
2025-10-10	19.940	20.560	19.700	19.800	19.800	30,900
2025-10-09	19.880	20.220	19.820	19.940	19.940	14,900
2025-10-08	20.180	20.200	19.860	19.980	19.980	18,000
2025-10-07	20.180	20.260	20.020	20.100	20.100	6,400
2025-10-06	19.720	20.260	19.640	20.220	20.220	11,700
2025-10-03	20.000	20.060	19.660	19.800	19.800	18,600
2025-10-02	20.100	20.160	19.820	19.820	19.820	12,300
2025-10-01	20.080	20.200	19.940	20.120	20.120	5,400
2025-09-30	19.960	20.500	19.900	19.940	19.940	41,600
2025-09-29	19.940	20.200	19.700	20.000	20.000	49,100
2025-09-26	19.780	19.980	19.580	19.900	19.900	20,600
2025-09-25	19.660	20.160	19.620	19.940	19.940	17,600
2025-09-24	19.620	19.820	19.600	19.720	19.720	51,100
2025-09-23	19.940	19.960	19.500	19.940	19.940	105,700
2025-09-22	20.080	20.220	19.640	19.920	19.920	75,800
2025-09-19	20.220	20.280	19.880	20.160	20.160	28,400
2025-09-18	20.240	20.300	20.000	20.300	20.300	4,200
2025-09-17	20.260	20.680	20.100	20.140	20.140	7,800
2025-09-16	20.440	21.200	20.180	20.240	20.240	48,400
2025-09-15	20.600	20.660	19.980	20.400	20.400	13,100
2025-09-12	20.360	20.560	20.240	20.480	20.480	34,500
2025-09-11	20.140	20.680	20.020	20.100	20.100	41,500
2025-09-10	20.080	20.220	20.000	20.160	20.160	20,700
2025-09-09	20.440	20.440	20.040	20.140	20.140	13,600
2025-09-08	19.920	20.660	19.920	20.180	20.180	26,500
2025-09-05	20.060	20.100	19.860	20.000	20.000	12,300
2025-09-04	19.940	20.080	19.860	19.920	19.920	6,000
2025-09-03	19.960	19.980	19.800	19.840	19.840	12,200
2025-09-02	20.040	20.140	19.860	19.920	19.920	9,500
2025-09-01	20.060	20.360	19.640	20.080	20.080	33,900
2025-08-29	20.160	20.440	20.000	20.060	20.060	12,400
2025-08-28	19.960	20.280	19.940	20.160	20.160	6,300
2025-08-27	20.000	20.200	19.860	20.160	20.160	15,400
2025-08-26	19.840	20.120	19.840	19.940	19.940	16,400
2025-08-25	19.980	20.380	19.800	19.840	19.840	30,000
2025-08-22	20.160	20.540	19.500	20.020	20.020	54,600
2025-08-21	20.660	21.420	20.480	20.540	20.540	64,500
2025-08-20	20.200	20.580	20.200	20.400	20.400	14,100
2025-08-19	19.960	20.360	19.720	20.180	20.180	35,400
2025-08-18	19.820	20.340	19.380	19.920	19.920	66,000

← NewerPage 5 of 22 · 1,272 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.