Krasnoyarskenergosbyt PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	8.330	8.640	8.330	8.460	6.953	22,700
2022-01-28	8.190	8.310	8.090	8.310	6.830	5,500
2022-01-27	8.040	8.200	8.030	8.180	6.723	23,200
2022-01-26	7.850	8.160	7.850	8.050	6.616	43,600
2022-01-25	7.910	8.160	7.790	7.850	6.452	27,000
2022-01-24	8.400	8.400	7.390	7.980	6.559	117,800
2022-01-21	8.340	8.440	8.300	8.330	6.846	15,000
2022-01-20	8.430	8.690	8.100	8.360	6.871	43,000
2022-01-19	8.250	8.480	8.170	8.460	6.953	110,800
2022-01-18	8.600	8.620	8.200	8.290	6.814	74,800
2022-01-17	8.820	8.940	8.600	8.650	7.109	25,800
2022-01-14	8.840	8.880	8.690	8.720	7.167	26,600
2022-01-13	8.860	9.440	8.800	8.830	7.257	132,700
2022-01-12	8.960	9.350	8.700	8.860	7.282	62,800
2022-01-11	8.910	8.910	8.660	8.810	7.241	15,200
2022-01-10	8.810	9.100	8.670	8.690	7.142	157,100
2022-01-07	8.730	8.730	8.730	8.730	7.175	0
2022-01-06	8.640	8.740	8.640	8.730	7.175	1,700
2022-01-05	8.830	8.830	8.580	8.780	7.216	14,000
2022-01-04	8.610	8.850	8.600	8.760	7.200	20,300
2022-01-03	8.690	8.700	8.560	8.640	7.101	22,600
2021-12-30	8.470	8.640	8.350	8.630	7.093	24,500
2021-12-29	8.460	8.490	8.220	8.380	6.888	29,500
2021-12-28	8.290	8.490	8.290	8.380	6.888	68,600
2021-12-27	8.390	8.600	8.200	8.300	6.822	85,000
2021-12-24	8.310	8.360	8.120	8.260	6.789	10,700
2021-12-23	8.640	8.640	8.300	8.360	6.871	10,000
2021-12-22	8.400	8.680	8.120	8.550	7.027	11,400
2021-12-21	8.320	8.590	8.320	8.520	7.003	6,400
2021-12-20	8.290	8.530	8.050	8.320	6.838	23,500
2021-12-17	8.500	8.600	8.310	8.400	6.904	17,300
2021-12-16	8.160	8.810	8.160	8.380	6.888	70,900
2021-12-15	8.140	8.220	8.050	8.060	6.625	29,400
2021-12-14	8.290	8.290	8.010	8.040	6.608	88,500
2021-12-13	8.540	8.680	8.300	8.370	6.879	20,200
2021-12-10	8.560	8.560	8.400	8.410	6.912	7,800
2021-12-09	8.500	8.510	8.430	8.500	6.986	14,500
2021-12-08	8.500	8.550	8.400	8.450	6.945	6,400
2021-12-07	8.640	8.640	8.270	8.550	7.027	90,500
2021-12-06	8.690	8.900	8.510	8.680	7.134	50,000
2021-12-03	8.700	8.820	8.660	8.800	7.233	7,200
2021-12-02	8.810	8.810	8.610	8.730	7.175	6,200
2021-12-01	8.770	8.770	8.610	8.740	7.183	8,700
2021-11-30	8.580	8.600	8.430	8.570	7.044	21,700
2021-11-29	8.670	8.700	8.530	8.580	7.052	55,100
2021-11-26	8.880	8.880	8.540	8.550	7.027	23,100
2021-11-25	8.840	8.880	8.720	8.870	7.290	7,800
2021-11-24	8.840	8.840	8.730	8.820	7.249	7,100
2021-11-23	8.590	8.800	8.520	8.790	7.225	69,700
2021-11-22	8.610	8.800	8.580	8.660	7.118	25,200
2021-11-19	8.700	8.860	8.660	8.720	7.167	27,600
2021-11-18	8.730	8.870	8.700	8.700	7.151	9,400
2021-11-17	8.870	8.870	8.760	8.770	7.208	9,500
2021-11-16	8.680	8.850	8.620	8.770	7.208	81,100
2021-11-15	9.090	9.090	8.250	8.620	7.085	516,200
2021-11-12	9.000	9.030	8.860	8.980	7.381	48,600
2021-11-11	9.050	9.110	8.900	9.020	7.414	95,400
2021-11-10	9.170	9.170	9.020	9.110	7.488	23,600
2021-11-09	9.160	9.270	9.020	9.050	7.438	159,000
2021-11-08	9.080	9.400	9.020	9.070	7.455	50,200

← NewerPage 21 of 22 · 1,270 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.