Public Joint Stock Company Krasnoyarskenergosbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.960	13.160	12.720	12.980	12.980	14,100
2024-11-27	13.140	13.140	12.280	12.820	12.820	38,400
2024-11-26	13.180	13.260	13.180	13.200	13.200	43,600
2024-11-25	13.160	13.480	13.020	13.180	13.180	62,400
2024-11-22	12.900	13.320	12.880	13.180	13.180	14,000
2024-11-21	12.860	12.980	12.500	12.760	12.760	30,300
2024-11-20	12.880	13.060	12.880	12.960	12.960	9,800
2024-11-19	13.580	13.580	12.820	12.880	12.880	53,100
2024-11-18	13.700	13.940	13.420	13.520	13.520	28,200
2024-11-15	13.900	13.900	13.240	13.580	13.580	35,000
2024-11-14	12.980	13.960	12.980	13.660	13.660	39,700
2024-11-13	13.120	13.500	13.000	13.140	13.140	19,300
2024-11-12	13.340	13.540	13.180	13.200	13.200	20,800
2024-11-11	13.040	13.520	12.980	13.300	13.300	22,800
2024-11-08	12.600	12.980	12.600	12.960	12.960	25,400
2024-11-07	12.740	12.740	12.480	12.520	12.520	6,600
2024-11-06	12.500	12.640	12.420	12.480	12.480	11,300
2024-11-05	12.160	12.580	12.040	12.200	12.200	32,600
2024-11-02	11.820	12.120	11.800	12.020	12.020	24,500
2024-11-01	11.760	12.000	11.600	11.760	11.760	29,600
2024-10-31	12.440	12.500	11.600	11.680	11.680	49,400
2024-10-30	12.520	12.520	12.260	12.320	12.320	16,400
2024-10-29	12.460	12.980	12.140	12.400	12.400	73,700
2024-10-28	13.040	13.120	12.360	12.360	12.360	33,000
2024-10-25	13.140	13.160	13.060	13.100	13.100	8,300
2024-10-24	13.120	13.220	13.080	13.100	13.100	6,200
2024-10-23	13.100	13.440	13.060	13.100	13.100	11,100
2024-10-22	13.160	13.180	13.060	13.100	13.100	6,200
2024-10-21	13.300	13.320	13.240	13.280	13.280	33,900
2024-10-18	13.280	13.320	13.000	13.300	13.300	37,900
2024-10-17	13.400	13.420	13.000	13.280	13.280	21,100
2024-10-16	13.400	13.580	13.400	13.500	13.500	8,300
2024-10-15	13.240	14.200	13.240	13.440	13.440	58,100
2024-10-14	13.220	13.280	13.180	13.240	13.240	11,400
2024-10-11	13.240	13.300	13.140	13.260	13.260	12,200
2024-10-10	13.200	13.400	13.180	13.220	13.220	8,800
2024-10-09	13.200	13.220	13.160	13.200	13.200	4,300
2024-10-08	13.220	13.300	13.160	13.260	13.260	9,900
2024-10-07	13.440	13.560	13.040	13.360	13.360	36,000
2024-10-04	13.380	13.600	13.360	13.500	13.500	9,100
2024-10-03	13.580	13.620	13.140	13.600	13.600	18,600
2024-10-02	13.620	13.640	13.420	13.420	13.420	26,900
2024-10-01	13.800	13.820	13.420	13.500	13.500	19,500
2024-09-30	14.000	14.000	13.540	13.760	13.760	50,700
2024-09-27	14.080	14.080	13.740	13.960	13.960	21,500
2024-09-26	13.900	14.900	13.740	14.020	14.020	163,600
2024-09-25	13.780	13.900	13.700	13.900	13.900	19,600
2024-09-24	13.520	13.900	13.520	13.860	13.860	50,600
2024-09-23	13.680	13.880	13.440	13.680	13.680	45,900
2024-09-20	13.900	13.900	13.740	13.740	13.740	13,800
2024-09-19	13.540	13.880	13.540	13.760	13.760	7,800
2024-09-18	13.880	13.900	13.500	13.780	13.780	15,200
2024-09-17	13.880	13.900	13.720	13.860	13.860	15,800
2024-09-16	13.760	13.900	13.640	13.900	13.900	30,100
2024-09-13	13.760	13.780	13.580	13.700	13.700	12,700
2024-09-12	13.680	13.880	13.460	13.580	13.580	10,300
2024-09-11	13.880	13.880	13.620	13.660	13.660	2,700
2024-09-10	13.600	13.880	13.600	13.820	13.820	41,400
2024-09-09	13.580	13.860	13.220	13.580	13.580	53,000
2024-09-06	13.300	13.300	13.140	13.260	13.260	6,400

← NewerPage 9 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.