Kaluga Power Sale Company (MOEX:KLSB)
Russia · Delayed Price · Currency is RUB 8.69
+0.05 (0.58%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 8.71 | 8.83 | 8.69 | 8.69 | 8.69 | 0.58% | 4,500 |
| Jul 7, 2022 | 8.56 | 8.85 | 8.55 | 8.64 | 8.64 | 0.35% | 35,200 |
| Jul 6, 2022 | 8.76 | 8.86 | 8.51 | 8.61 | 8.61 | -0.46% | 28,600 |
| Jul 5, 2022 | 8.45 | 8.95 | 8.45 | 8.65 | 8.65 | 1.29% | 115,800 |
| Jul 4, 2022 | 8.73 | 8.73 | 8.44 | 8.54 | 8.54 | -0.93% | 51,000 |
| Jul 1, 2022 | 8.65 | 8.79 | 8.60 | 8.62 | 8.62 | -0.81% | 38,200 |
| Jun 30, 2022 | 8.86 | 8.91 | 8.63 | 8.69 | 8.69 | -1.81% | 52,800 |
| Jun 29, 2022 | 9.00 | 9.00 | 8.84 | 8.85 | 8.85 | -0.78% | 32,800 |
| Jun 28, 2022 | 8.87 | 8.93 | 8.83 | 8.92 | 8.92 | 0.34% | 22,100 |
| Jun 27, 2022 | 8.89 | 8.95 | 8.80 | 8.89 | 8.89 | 0.34% | 12,900 |
| Jun 24, 2022 | 8.84 | 8.87 | 8.81 | 8.86 | 8.86 | 0.45% | 11,000 |
| Jun 23, 2022 | 8.94 | 8.94 | 8.74 | 8.82 | 8.82 | -0.11% | 10,400 |
| Jun 22, 2022 | 8.90 | 8.91 | 8.73 | 8.83 | 8.83 | -1.23% | 7,900 |
| Jun 21, 2022 | 9.05 | 9.17 | 8.75 | 8.94 | 8.94 | -1.54% | 65,800 |
| Jun 20, 2022 | 9.07 | 9.25 | 8.89 | 9.08 | 9.08 | 0.11% | 48,100 |
| Jun 17, 2022 | 8.97 | 9.10 | 8.85 | 9.07 | 9.07 | 1.57% | 39,400 |
| Jun 16, 2022 | 8.87 | 9.01 | 8.79 | 8.93 | 8.93 | 0.90% | 32,000 |
| Jun 15, 2022 | 8.73 | 8.96 | 8.69 | 8.85 | 8.85 | 1.37% | 25,300 |
| Jun 14, 2022 | 8.71 | 8.81 | 8.65 | 8.73 | 8.73 | -0.46% | 35,800 |
| Jun 10, 2022 | 8.72 | 9.03 | 8.72 | 8.77 | 8.77 | 0.57% | 47,800 |
| Jun 9, 2022 | 8.93 | 8.99 | 8.72 | 8.72 | 8.72 | -2.35% | 40,200 |
| Jun 8, 2022 | 8.86 | 9.15 | 8.85 | 8.93 | 8.93 | 0.90% | 24,300 |
| Jun 7, 2022 | 8.74 | 9.29 | 8.71 | 8.85 | 8.85 | 0.45% | 107,700 |
| Jun 6, 2022 | 8.93 | 8.93 | 8.63 | 8.81 | 8.81 | -1.67% | 94,400 |
| Jun 3, 2022 | 8.66 | 9.55 | 8.59 | 8.96 | 8.96 | 3.58% | 259,700 |
| Jun 2, 2022 | 8.75 | 8.75 | 8.58 | 8.65 | 8.65 | -0.69% | 34,500 |
| Jun 1, 2022 | 8.78 | 8.81 | 8.69 | 8.71 | 8.71 | -0.80% | 22,300 |
| May 31, 2022 | 8.80 | 8.91 | 8.67 | 8.78 | 8.78 | -1.68% | 37,600 |
| May 30, 2022 | 9.00 | 9.01 | 8.80 | 8.93 | 8.93 | -0.89% | 40,300 |
| May 27, 2022 | 9.07 | 9.09 | 8.88 | 9.01 | 9.01 | -0.44% | 72,100 |
| May 26, 2022 | 9.04 | 9.14 | 9.00 | 9.05 | 9.05 | - | 19,300 |
| May 25, 2022 | 9.12 | 9.18 | 9.01 | 9.05 | 9.05 | -0.55% | 29,700 |
| May 24, 2022 | 9.38 | 9.38 | 9.02 | 9.10 | 9.10 | -1.94% | 76,400 |
| May 23, 2022 | 9.21 | 9.36 | 9.20 | 9.28 | 9.28 | 0.87% | 37,700 |
| May 20, 2022 | 9.44 | 9.45 | 9.20 | 9.20 | 9.20 | -2.65% | 63,600 |
| May 19, 2022 | 9.32 | 9.45 | 9.29 | 9.45 | 9.45 | 1.18% | 33,200 |
| May 18, 2022 | 9.32 | 9.40 | 9.29 | 9.34 | 9.34 | -0.11% | 20,400 |
| May 17, 2022 | 9.48 | 9.85 | 9.30 | 9.35 | 9.35 | -1.37% | 129,900 |
| May 16, 2022 | 9.30 | 9.54 | 9.26 | 9.48 | 9.48 | 1.17% | 57,100 |
| May 13, 2022 | 9.42 | 9.57 | 9.22 | 9.37 | 9.37 | -3.20% | 61,000 |
| May 12, 2022 | 9.53 | 9.72 | 9.42 | 9.68 | 9.68 | 0.10% | 114,000 |
| May 11, 2022 | 9.54 | 9.75 | 9.43 | 9.67 | 9.67 | 0.52% | 86,000 |
| May 6, 2022 | 9.68 | 9.75 | 9.53 | 9.62 | 9.62 | -0.62% | 115,600 |
| May 5, 2022 | 9.70 | 9.70 | 9.53 | 9.68 | 9.68 | 1.15% | 111,800 |
| May 4, 2022 | 9.54 | 9.57 | 9.46 | 9.57 | 9.57 | 1.48% | 217,200 |
| Apr 29, 2022 | 9.39 | 9.50 | 9.37 | 9.43 | 9.43 | 0.64% | 112,000 |
| Apr 28, 2022 | 9.25 | 9.65 | 9.25 | 9.37 | 9.37 | 0.54% | 140,500 |
| Apr 27, 2022 | 9.34 | 9.46 | 9.20 | 9.32 | 9.32 | -0.21% | 190,800 |
| Apr 26, 2022 | 9.39 | 9.58 | 9.03 | 9.34 | 9.34 | 1.52% | 170,300 |
| Apr 25, 2022 | 9.33 | 9.61 | 9.20 | 9.20 | 9.20 | -1.71% | 198,500 |