Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.280	16.520	15.960	16.300	16.300	63,300
2025-02-24	16.100	16.300	15.900	16.260	16.260	59,500
2025-02-21	16.160	16.160	15.640	16.100	16.100	49,700
2025-02-20	16.160	16.160	16.060	16.080	16.080	28,900
2025-02-19	16.160	16.160	15.940	16.060	16.060	2,900
2025-02-18	16.100	16.200	15.960	16.120	16.120	20,700
2025-02-17	16.320	16.320	15.940	16.020	16.020	30,500
2025-02-14	16.360	16.420	16.080	16.160	16.160	21,600
2025-02-13	16.280	16.340	15.920	16.300	16.300	34,100
2025-02-12	16.120	16.280	15.900	15.920	15.920	14,700
2025-02-11	16.320	16.320	16.000	16.060	16.060	7,300
2025-02-10	16.380	16.520	16.200	16.220	16.220	8,800
2025-02-07	16.320	16.360	16.240	16.240	16.240	1,500
2025-02-06	16.440	16.440	16.220	16.360	16.360	4,500
2025-02-05	16.380	16.480	16.100	16.460	16.460	17,800
2025-02-04	16.280	16.520	16.280	16.500	16.500	12,300
2025-02-03	16.480	16.480	16.180	16.380	16.380	13,100
2025-01-31	16.240	16.520	16.120	16.240	16.240	15,300
2025-01-30	16.220	16.260	16.060	16.100	16.100	6,800
2025-01-29	16.300	16.300	15.940	16.220	16.220	16,100
2025-01-28	16.280	16.560	15.940	16.260	16.260	26,300
2025-01-27	16.580	16.580	16.260	16.540	16.540	15,100
2025-01-24	16.560	16.700	16.440	16.500	16.500	9,400
2025-01-23	16.220	16.740	16.220	16.480	16.480	18,100
2025-01-22	16.320	16.420	16.140	16.360	16.360	134,800
2025-01-21	16.260	16.660	16.080	16.420	16.420	22,600
2025-01-20	15.720	16.680	15.720	16.080	16.080	42,000
2025-01-17	15.600	15.900	15.600	15.820	15.820	11,600
2025-01-16	15.700	15.760	15.580	15.760	15.760	6,300
2025-01-15	15.560	15.640	15.560	15.620	15.620	4,500
2025-01-14	15.820	15.820	15.420	15.560	15.560	10,400
2025-01-13	15.620	15.880	15.520	15.720	15.720	19,200
2025-01-10	15.480	15.720	15.260	15.620	15.620	34,100
2025-01-09	15.440	15.720	15.220	15.420	15.420	31,000
2025-01-08	15.280	15.460	14.920	15.300	15.300	16,200
2025-01-06	15.280	15.280	14.840	15.280	15.280	14,700
2025-01-03	15.120	15.520	15.120	15.520	15.520	10,900
2024-12-30	15.180	15.720	15.120	15.720	15.720	57,700
2024-12-28	14.920	15.100	14.780	15.040	15.040	11,000
2024-12-27	14.840	15.020	14.360	14.860	14.860	38,400
2024-12-26	15.000	15.080	14.720	14.900	14.900	8,200
2024-12-25	15.020	15.040	14.360	14.840	14.840	40,400
2024-12-24	14.520	15.500	14.520	15.120	15.120	41,800
2024-12-23	14.720	15.120	13.920	14.460	14.460	48,200
2024-12-20	14.380	14.880	14.120	14.680	14.680	25,000
2024-12-19	14.080	14.460	13.720	14.280	14.280	28,400
2024-12-18	14.020	14.080	13.640	14.080	14.080	9,500
2024-12-17	14.100	14.120	13.620	14.060	14.060	14,300
2024-12-16	14.260	14.300	13.920	14.100	14.100	6,400
2024-12-13	14.260	14.320	14.180	14.320	14.320	18,600
2024-12-12	14.360	14.480	14.220	14.260	14.260	11,300
2024-12-11	14.200	14.380	14.200	14.360	14.360	3,400
2024-12-10	14.380	14.460	14.180	14.380	14.380	29,800
2024-12-09	14.640	14.700	13.600	14.380	14.380	31,200
2024-12-06	14.220	14.700	14.120	14.640	14.640	19,900
2024-12-05	13.320	14.600	13.220	14.540	14.540	125,200
2024-12-04	13.360	14.200	13.120	13.580	13.580	29,600
2024-12-03	13.440	13.440	12.920	13.280	13.280	8,500
2024-12-02	13.060	13.480	12.820	13.440	13.440	15,600
2024-11-29	13.060	13.080	12.680	13.060	13.060	17,200

← NewerPage 8 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.