Public Joint Stock Company Krasnoyarskenergosbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.320 | 9.440 | 9.320 | 9.440 | 7.941 | 2,000 |
| 2021-11-03 | 9.360 | 9.360 | 9.280 | 9.360 | 7.874 | 6,600 |
| 2021-11-02 | 9.420 | 9.520 | 9.220 | 9.360 | 7.874 | 69,800 |
| 2021-11-01 | 9.480 | 9.680 | 9.340 | 9.580 | 8.059 | 6,500 |
| 2021-10-29 | 9.360 | 9.740 | 9.340 | 9.400 | 7.908 | 30,600 |
| 2021-10-28 | 9.580 | 9.600 | 9.220 | 9.340 | 7.857 | 24,600 |
| 2021-10-27 | 9.680 | 9.680 | 9.520 | 9.540 | 8.025 | 5,900 |
| 2021-10-26 | 9.520 | 9.680 | 9.440 | 9.460 | 7.958 | 13,300 |
| 2021-10-25 | 9.700 | 10.080 | 9.580 | 9.680 | 8.143 | 38,200 |
| 2021-10-22 | 9.700 | 9.820 | 9.420 | 9.740 | 8.194 | 16,700 |
| 2021-10-21 | 9.740 | 9.740 | 9.560 | 9.680 | 8.143 | 13,700 |
| 2021-10-20 | 9.600 | 9.840 | 9.600 | 9.660 | 8.126 | 15,000 |
| 2021-10-19 | 9.580 | 9.920 | 9.580 | 9.760 | 8.210 | 23,000 |
| 2021-10-18 | 9.780 | 9.780 | 9.520 | 9.660 | 8.126 | 32,600 |
← NewerPage 22 of 22 · 1,274 trading days
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.