Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	8.270	8.270	7.970	8.110	6.666	238,300
2022-04-27	8.260	8.380	8.150	8.270	6.797	261,900
2022-04-26	8.200	8.500	8.200	8.360	6.871	65,400
2022-04-25	8.500	8.500	8.190	8.200	6.740	39,000
2022-04-22	8.350	8.840	8.150	8.380	6.888	37,700
2022-04-21	8.370	8.500	8.150	8.390	6.896	99,800
2022-04-20	8.260	8.370	8.120	8.230	6.764	55,700
2022-04-19	8.410	8.520	7.870	8.230	6.764	210,400
2022-04-18	9.150	9.180	8.280	8.360	6.871	378,500
2022-04-15	8.800	10.800	8.200	8.990	7.389	1,742,000
2022-04-14	7.840	8.180	7.830	8.000	6.575	108,700
2022-04-13	7.840	8.200	7.530	8.050	6.616	40,600
2022-04-12	7.800	7.840	6.920	7.830	6.436	29,900
2022-04-11	8.140	8.140	7.800	7.800	6.411	5,900
2022-04-08	8.000	8.010	7.730	7.880	6.477	3,700
2022-04-07	7.980	8.000	7.780	7.830	6.436	4,500
2022-04-06	8.180	8.280	7.630	7.900	6.493	6,500
2022-04-05	8.260	8.500	7.740	7.940	6.526	80,600
2022-04-04	7.960	8.300	7.870	8.030	6.600	41,600
2022-04-01	7.980	8.000	7.710	7.810	6.419	61,500
2022-03-31	7.230	8.190	7.230	7.980	6.559	69,300
2022-03-30	8.500	8.500	7.210	7.990	6.567	90,100
2022-03-29	6.250	7.840	5.410	7.840	6.444	525,400
2022-03-28	5.890	6.670	5.010	5.700	4.685	517,900
2022-03-25	5.990	5.990	5.990	5.990	4.923	0
2022-03-24	5.990	5.990	5.990	5.990	4.923	0
2022-03-23	5.990	5.990	5.990	5.990	4.923	0
2022-03-22	5.990	5.990	5.990	5.990	4.923	0
2022-03-21	5.990	5.990	5.990	5.990	4.923	0
2022-03-18	5.990	5.990	5.990	5.990	4.923	0
2022-03-17	5.990	5.990	5.990	5.990	4.923	0
2022-03-16	5.990	5.990	5.990	5.990	4.923	0
2022-03-15	5.990	5.990	5.990	5.990	4.923	0
2022-03-14	5.990	5.990	5.990	5.990	4.923	0
2022-03-11	5.990	5.990	5.990	5.990	4.923	0
2022-03-10	5.990	5.990	5.990	5.990	4.923	0
2022-03-09	5.990	5.990	5.990	5.990	4.923	0
2022-03-04	5.990	5.990	5.990	5.990	4.923	0
2022-03-03	5.990	5.990	5.990	5.990	4.923	0
2022-03-02	5.990	5.990	5.990	5.990	4.923	0
2022-03-01	5.990	5.990	5.990	5.990	4.923	0
2022-02-28	5.990	5.990	5.990	5.990	4.923	0
2022-02-25	5.430	6.700	5.430	5.990	4.923	84,500
2022-02-24	7.240	7.300	4.900	5.040	4.142	292,500
2022-02-23	8.160	8.160	8.160	8.160	6.707	0
2022-02-22	7.410	8.190	6.670	8.170	6.715	99,900
2022-02-21	8.090	8.090	7.410	7.690	6.320	103,000
2022-02-18	8.360	8.590	7.980	8.070	6.633	35,600
2022-02-17	8.490	8.490	8.290	8.300	6.822	6,400
2022-02-16	8.430	8.630	8.260	8.360	6.871	31,500
2022-02-15	8.290	8.420	8.200	8.270	6.797	21,400
2022-02-14	8.200	8.490	8.110	8.270	6.797	48,000
2022-02-11	8.560	8.560	8.360	8.390	6.896	2,700
2022-02-10	8.560	8.560	8.320	8.480	6.970	13,000
2022-02-09	8.290	8.500	8.120	8.460	6.953	15,100
2022-02-08	8.550	8.550	8.280	8.370	6.879	2,500
2022-02-07	8.450	8.450	8.220	8.300	6.822	15,200
2022-02-04	8.500	8.510	8.400	8.480	6.970	5,500
2022-02-03	8.630	8.630	8.480	8.500	6.986	800
2022-02-02	8.490	8.740	8.490	8.570	7.044	6,900

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-02	1.2600 RUB
2023-06-02	1.1300 RUB
2022-06-02	0.8466 RUB
2021-06-08	0.6471 RUB
2020-06-17	0.6065 RUB
2019-07-10	0.4550 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.