Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	19.780	19.880	19.700	19.820	19.820	13,700
2025-08-14	19.800	19.900	19.760	19.800	19.800	6,300
2025-08-13	19.980	19.980	19.700	19.860	19.860	4,900
2025-08-12	19.920	20.140	19.680	19.880	19.880	12,500
2025-08-11	19.940	20.300	19.920	19.940	19.940	26,900
2025-08-08	20.040	20.200	19.860	19.940	19.940	16,100
2025-08-07	20.020	20.440	20.000	20.080	20.080	28,500
2025-08-06	20.380	20.380	19.500	19.840	19.840	46,900
2025-08-05	20.260	21.000	20.000	20.360	20.360	33,800
2025-08-04	19.800	21.400	19.620	20.320	20.320	85,100
2025-08-01	19.640	19.940	19.300	19.760	19.760	56,200
2025-07-31	19.500	20.320	19.040	19.480	19.480	54,300
2025-07-30	18.800	19.340	18.800	19.020	19.020	19,100
2025-07-29	18.860	18.880	18.420	18.860	18.860	24,900
2025-07-28	19.080	19.080	18.500	18.500	18.500	38,900
2025-07-25	18.960	19.700	18.920	19.080	19.080	32,800
2025-07-24	18.480	18.960	18.140	18.820	18.820	33,900
2025-07-23	17.920	18.440	17.760	18.380	18.380	19,100
2025-07-22	17.580	17.760	17.380	17.760	17.760	15,600
2025-07-21	17.060	17.580	16.740	17.400	17.400	32,400
2025-07-18	16.960	17.620	16.480	17.000	17.000	84,900
2025-07-17	16.880	17.060	16.200	17.000	17.000	44,500
2025-07-16	16.620	16.960	16.540	16.860	16.860	25,900
2025-07-15	16.540	16.740	16.420	16.600	16.600	15,900
2025-07-14	16.140	16.500	15.820	16.360	16.360	25,700
2025-07-11	16.000	16.580	15.940	16.140	16.140	24,800
2025-07-10	16.000	16.100	15.920	16.040	16.040	31,200
2025-07-09	16.360	16.420	15.820	15.940	15.940	38,000
2025-07-08	16.540	16.820	15.920	16.360	16.360	84,700
2025-07-07	16.840	17.040	16.320	16.620	16.620	21,900
2025-07-04	17.180	17.220	16.520	16.800	16.800	51,000
2025-07-03	17.200	17.260	17.120	17.180	17.180	10,200
2025-07-02	17.640	17.680	17.020	17.240	17.240	25,600
2025-07-01	17.240	17.800	17.060	17.520	17.520	62,600
2025-06-30	16.680	17.680	16.440	17.120	17.120	37,000
2025-06-27	16.560	16.740	16.500	16.680	16.680	17,100
2025-06-26	16.360	16.940	16.260	16.520	16.520	33,500
2025-06-25	16.160	16.340	16.100	16.240	16.240	34,100
2025-06-24	17.000	17.000	16.140	16.260	16.260	58,300
2025-06-23	17.020	17.060	16.720	16.940	16.940	23,700
2025-06-20	17.060	17.060	16.420	16.980	16.980	30,400
2025-06-19	17.000	17.400	16.520	17.080	17.080	54,100
2025-06-18	15.580	17.400	15.520	17.100	17.100	310,800
2025-06-17	20.180	20.400	18.900	19.580	19.580	185,400
2025-06-16	21.000	21.100	19.780	20.180	20.180	239,800
2025-06-13	21.060	21.060	20.700	20.960	20.960	50,400
2025-06-11	21.060	21.200	20.900	20.920	20.920	68,200
2025-06-10	21.000	21.100	20.860	21.000	21.000	54,700
2025-06-09	20.680	21.000	20.500	20.860	20.860	118,600
2025-06-06	20.760	20.980	20.200	20.660	20.660	51,300
2025-06-05	20.000	20.780	19.720	20.740	20.740	189,800
2025-06-04	19.760	20.000	19.500	19.660	19.660	67,300
2025-06-03	19.800	19.900	18.240	19.420	19.420	107,800
2025-06-02	19.760	20.000	19.660	19.760	19.760	49,600
2025-05-30	19.600	20.260	19.600	19.760	19.760	53,900
2025-05-29	19.680	19.680	19.040	19.580	19.580	13,800
2025-05-28	19.700	19.720	19.140	19.220	19.220	25,000
2025-05-27	19.540	19.960	19.300	19.300	19.300	37,500
2025-05-26	19.620	20.300	19.540	19.560	19.560	29,300
2025-05-23	19.640	19.740	19.540	19.600	19.600	11,700

← NewerPage 6 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.