Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	19.620	19.700	19.600	19.640	19.640	61,500
2025-05-21	19.620	19.860	19.040	19.560	19.560	54,300
2025-05-20	19.680	19.680	19.400	19.520	19.520	137,700
2025-05-19	18.780	19.920	18.780	19.680	19.680	232,200
2025-05-16	18.800	19.000	18.340	18.520	18.520	50,100
2025-05-15	18.560	18.780	18.560	18.740	18.740	45,600
2025-05-14	18.080	18.600	18.040	18.540	18.540	100,300
2025-05-13	17.800	18.080	17.660	18.000	18.000	52,100
2025-05-12	17.620	18.180	17.340	17.660	17.660	69,800
2025-05-08	17.400	17.880	17.380	17.600	17.600	39,000
2025-05-07	17.360	17.480	17.100	17.400	17.400	23,000
2025-05-06	17.160	17.780	16.840	17.320	17.320	50,300
2025-05-05	16.860	17.480	16.520	16.860	16.860	93,500
2025-05-02	16.120	16.340	16.000	16.340	16.340	11,300
2025-04-30	15.920	16.280	15.420	15.920	15.920	59,700
2025-04-29	16.460	16.460	15.920	15.960	15.960	9,100
2025-04-28	16.400	16.580	16.260	16.360	16.360	29,100
2025-04-25	15.720	16.460	15.720	16.380	16.380	43,700
2025-04-24	15.620	15.780	15.600	15.780	15.780	4,700
2025-04-23	15.740	15.780	15.560	15.620	15.620	5,200
2025-04-22	15.760	15.780	15.540	15.780	15.780	3,400
2025-04-21	15.240	15.760	15.240	15.720	15.720	16,200
2025-04-18	15.960	15.960	15.240	15.340	15.340	23,500
2025-04-17	15.740	16.280	15.520	15.960	15.960	39,600
2025-04-16	15.480	15.960	15.300	15.700	15.700	21,200
2025-04-15	15.300	15.500	15.300	15.480	15.480	8,300
2025-04-14	15.060	15.580	14.960	15.380	15.380	25,500
2025-04-11	15.100	15.200	14.940	15.120	15.120	6,100
2025-04-10	14.660	15.180	14.640	15.080	15.080	13,900
2025-04-09	15.080	15.080	14.280	14.520	14.520	13,400
2025-04-08	15.280	15.280	14.760	15.180	15.180	11,100
2025-04-07	15.320	15.740	13.800	14.840	14.840	191,800
2025-04-04	16.040	16.260	15.680	15.980	15.980	32,600
2025-04-03	16.320	16.380	16.000	16.160	16.160	23,000
2025-04-02	16.380	16.500	16.100	16.300	16.300	6,000
2025-04-01	16.480	16.500	16.320	16.500	16.500	18,800
2025-03-31	15.900	16.480	15.620	16.420	16.420	45,900
2025-03-28	16.140	16.240	15.880	16.000	16.000	57,000
2025-03-27	16.360	16.480	16.120	16.120	16.120	21,900
2025-03-26	16.560	16.600	16.420	16.420	16.420	2,000
2025-03-25	16.460	16.640	16.460	16.480	16.480	8,600
2025-03-24	16.760	16.840	16.440	16.540	16.540	13,200
2025-03-21	16.780	17.000	16.400	16.760	16.760	29,500
2025-03-20	16.740	16.800	16.640	16.720	16.720	2,500
2025-03-19	16.860	16.860	16.580	16.680	16.680	16,300
2025-03-18	16.900	16.940	16.680	16.680	16.680	9,900
2025-03-17	16.800	17.280	16.660	16.800	16.800	44,000
2025-03-14	16.620	16.840	16.560	16.580	16.580	14,600
2025-03-13	16.760	17.000	16.520	16.720	16.720	37,100
2025-03-12	16.880	17.080	16.440	16.480	16.480	64,600
2025-03-11	16.160	16.900	16.080	16.900	16.900	115,400
2025-03-10	16.380	16.380	15.900	16.180	16.180	16,500
2025-03-07	16.400	16.460	16.100	16.100	16.100	17,000
2025-03-06	16.400	16.520	16.220	16.400	16.400	9,900
2025-03-05	16.280	16.520	16.240	16.340	16.340	23,900
2025-03-04	16.260	16.300	16.080	16.280	16.280	18,600
2025-03-03	16.220	16.380	15.900	16.340	16.340	36,900
2025-02-28	16.220	16.520	16.000	16.280	16.280	17,300
2025-02-27	16.060	16.420	15.920	16.000	16.000	22,400
2025-02-26	16.520	16.520	16.020	16.220	16.220	5,200

← NewerPage 7 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.