ао"Калужская сбыт.комп."ПАО

KLSB · TQBR · ₽

19.02 ₽▼ -0.08 (-0.42%)

Updated 23:50:14 MSK15 min delay

Show data

KLSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	18.39	18.48	17.97	18.04
11/5/2025, 9:00:00 PM	18.50	18.50	18.04	18.23
11/6/2025, 9:00:00 PM	18.33	18.58	18.19	18.19
11/7/2025, 9:00:00 PM	18.45	18.45	18.27	18.27
11/8/2025, 9:00:00 PM	18.29	18.34	18.29	18.34
11/9/2025, 9:00:00 PM	18.19	18.38	18.12	18.21
11/10/2025, 9:00:00 PM	18.18	18.34	18.08	18.21
11/11/2025, 9:00:00 PM	18.12	18.30	18.02	18.10
11/12/2025, 9:00:00 PM	18.44	19.05	18.07	18.16
11/13/2025, 9:00:00 PM	18.12	18.75	17.80	18.14
11/14/2025, 9:00:00 PM	18.21	18.24	18.16	18.24
11/15/2025, 9:00:00 PM	18.11	18.14	18.10	18.14
11/16/2025, 9:00:00 PM	18.16	18.21	18.08	18.18
11/17/2025, 9:00:00 PM	18.09	18.39	18.09	18.17
11/18/2025, 9:00:00 PM	18.10	19.01	18.10	18.26
11/19/2025, 9:00:00 PM	18.46	18.60	18.23	18.58
11/20/2025, 9:00:00 PM	18.26	18.77	18.26	18.74
11/23/2025, 9:00:00 PM	18.53	18.94	18.52	18.61
11/24/2025, 9:00:00 PM	18.52	18.77	18.51	18.68
11/25/2025, 9:00:00 PM	18.52	18.76	18.52	18.65
11/26/2025, 9:00:00 PM	18.76	18.76	18.54	18.68
11/27/2025, 9:00:00 PM	18.55	19.00	18.55	18.73
11/28/2025, 9:00:00 PM	18.75	18.96	18.75	18.80
11/29/2025, 9:00:00 PM	18.81	19.05	18.79	19.05
11/30/2025, 9:00:00 PM	18.87	20.37	18.82	19.14
12/1/2025, 9:00:00 PM	19.04	19.41	19.01	19.24
12/2/2025, 9:00:00 PM	19.15	19.29	19.08	19.20
12/3/2025, 9:00:00 PM	19.23	20.12	19.07	19.40
12/4/2025, 9:00:00 PM	19.56	19.74	19.48	19.59
12/7/2025, 9:00:00 PM	19.43	19.92	19.40	19.66
12/8/2025, 9:00:00 PM	19.54	20.10	19.54	20.10
12/9/2025, 9:00:00 PM	19.82	20.37	19.81	20.18
12/10/2025, 9:00:00 PM	20.47	20.47	19.90	20.11
12/11/2025, 9:00:00 PM	19.83	20.40	19.82	19.99
12/12/2025, 9:00:00 PM	19.89	20.04	19.86	20.00
12/13/2025, 9:00:00 PM	19.96	20.04	19.96	20.00
12/14/2025, 9:00:00 PM	20.06	20.17	19.90	19.96
12/15/2025, 9:00:00 PM	19.94	20.30	19.61	20.03
12/16/2025, 9:00:00 PM	19.93	20.31	19.51	19.61
12/17/2025, 9:00:00 PM	20.18	20.69	19.64	20.28
12/18/2025, 9:00:00 PM	20.20	21.30	20.07	20.25
12/19/2025, 9:00:00 PM	20.38	20.44	20.37	20.37
12/20/2025, 9:00:00 PM	20.33	20.41	20.33	20.41
12/21/2025, 9:00:00 PM	20.24	20.24	19.85	19.87
12/22/2025, 9:00:00 PM	19.81	19.96	19.64	19.83
12/23/2025, 9:00:00 PM	19.59	19.79	19.59	19.71
12/24/2025, 9:00:00 PM	19.66	20.81	19.23	19.33
12/25/2025, 9:00:00 PM	19.32	21.20	19.32	19.80
12/26/2025, 9:00:00 PM	19.91	20.20	19.91	19.92
12/27/2025, 9:00:00 PM	20.38	20.40	19.94	19.96
12/28/2025, 9:00:00 PM	19.95	21.50	19.90	20.04
12/29/2025, 9:00:00 PM	19.95	21.41	19.95	20.30
1/4/2026, 9:00:00 PM	21.25	21.32	20.15	20.62
1/5/2026, 9:00:00 PM	21.50	21.50	20.50	20.92
1/7/2026, 9:00:00 PM	20.92	21.47	20.90	21.07
1/8/2026, 9:00:00 PM	21.07	21.71	21.07	21.42
1/11/2026, 9:00:00 PM	21.80	21.83	21.29	21.46
1/12/2026, 9:00:00 PM	21.24	21.69	21.24	21.42
1/13/2026, 9:00:00 PM	21.41	21.67	20.34	21.02
1/14/2026, 9:00:00 PM	21.19	21.30	20.86	20.99
1/15/2026, 9:00:00 PM	20.96	21.98	20.96	21.53
1/16/2026, 9:00:00 PM	21.54	21.90	21.54	21.77
1/17/2026, 9:00:00 PM	21.77	21.85	21.69	21.77
1/18/2026, 9:00:00 PM	21.79	22.18	21.63	21.65
1/19/2026, 9:00:00 PM	21.61	22.20	21.61	22.19
1/20/2026, 9:00:00 PM	22.19	22.35	21.71	22.15
1/21/2026, 9:00:00 PM	22.27	22.35	21.71	21.73
1/22/2026, 9:00:00 PM	21.79	21.79	21.25	21.63
1/23/2026, 9:00:00 PM	21.51	21.68	21.51	21.59
1/24/2026, 9:00:00 PM	21.66	21.88	21.53	21.70
1/25/2026, 9:00:00 PM	22.07	22.07	21.55	21.61
1/26/2026, 9:00:00 PM	21.42	21.99	21.42	21.97
1/27/2026, 9:00:00 PM	21.73	23.15	21.73	22.94
1/28/2026, 9:00:00 PM	22.76	23.21	22.16	22.67
1/29/2026, 9:00:00 PM	22.57	22.61	21.73	21.90
1/30/2026, 9:00:00 PM	22.24	22.24	21.82	21.90
1/31/2026, 9:00:00 PM	22.01	22.22	21.86	22.07
2/1/2026, 9:00:00 PM	21.96	24.00	21.93	23.55
2/2/2026, 9:00:00 PM	23.38	23.98	22.55	22.80
2/3/2026, 9:00:00 PM	22.69	23.11	22.13	22.44
2/4/2026, 9:00:00 PM	22.22	22.73	21.92	22.14
2/5/2026, 9:00:00 PM	22.03	23.50	22.03	22.70
2/6/2026, 9:00:00 PM	23.20	23.20	22.78	22.92
2/7/2026, 9:00:00 PM	23.14	23.15	22.82	23.09
2/8/2026, 9:00:00 PM	22.83	23.10	22.10	22.29
2/9/2026, 9:00:00 PM	22.03	22.84	21.90	21.95
2/10/2026, 9:00:00 PM	22.17	23.00	22.01	22.26
2/11/2026, 9:00:00 PM	22.32	22.74	22.01	22.06
2/12/2026, 9:00:00 PM	22.01	22.24	22.01	22.07
2/15/2026, 9:00:00 PM	22.00	22.43	22.00	22.14
2/16/2026, 9:00:00 PM	22.15	23.38	22.15	22.42
2/17/2026, 9:00:00 PM	22.20	22.34	22.17	22.18
2/18/2026, 9:00:00 PM	22.20	22.84	22.20	22.30
2/19/2026, 9:00:00 PM	22.31	22.60	22.21	22.25
2/20/2026, 9:00:00 PM	22.24	22.24	22.08	22.09
2/21/2026, 9:00:00 PM	22.14	22.25	22.10	22.24
2/22/2026, 9:00:00 PM	22.27	22.28	22.14	22.22
2/23/2026, 9:00:00 PM	22.16	22.26	22.01	22.11
2/24/2026, 9:00:00 PM	22.04	22.28	21.93	22.06
2/25/2026, 9:00:00 PM	22.06	22.22	22.01	22.14
2/26/2026, 9:00:00 PM	22.01	22.21	22.00	22.01
2/27/2026, 9:00:00 PM	22.02	22.09	21.89	21.90
2/28/2026, 9:00:00 PM	21.88	21.95	21.47	21.50
3/1/2026, 9:00:00 PM	21.72	21.72	20.49	20.52
3/2/2026, 9:00:00 PM	20.45	20.48	20.01	20.27
3/3/2026, 9:00:00 PM	20.28	20.54	20.11	20.43
3/4/2026, 9:00:00 PM	20.43	20.66	20.11	20.54
3/5/2026, 9:00:00 PM	20.34	20.65	20.34	20.37
3/8/2026, 9:00:00 PM	20.16	20.97	20.05	20.12
3/9/2026, 9:00:00 PM	20.75	20.75	20.13	20.17
3/10/2026, 9:00:00 PM	20.76	20.76	20.22	20.35
3/11/2026, 9:00:00 PM	20.15	20.46	20.05	20.06
3/12/2026, 9:00:00 PM	20.02	20.29	20.02	20.25
3/13/2026, 9:00:00 PM	20.22	20.38	20.22	20.32
3/14/2026, 9:00:00 PM	20.44	20.58	20.30	20.31
3/15/2026, 9:00:00 PM	20.45	20.62	20.31	20.45
3/16/2026, 9:00:00 PM	20.64	20.67	20.45	20.57
3/17/2026, 9:00:00 PM	20.48	20.66	20.35	20.35
3/18/2026, 9:00:00 PM	20.25	20.63	20.21	20.32
3/19/2026, 9:00:00 PM	20.20	20.45	20.10	20.28
3/22/2026, 9:00:00 PM	20.46	20.46	19.78	19.83
3/23/2026, 9:00:00 PM	19.76	19.99	19.71	19.77
3/24/2026, 9:00:00 PM	19.71	19.93	19.45	19.55
3/25/2026, 9:00:00 PM	19.55	19.72	19.40	19.51
3/26/2026, 9:00:00 PM	19.47	19.88	18.70	18.70
3/27/2026, 9:00:00 PM	18.73	19.03	18.72	18.88
3/28/2026, 9:00:00 PM	18.97	19.15	18.94	19.15
3/29/2026, 9:00:00 PM	18.98	19.13	18.77	18.79
3/30/2026, 9:00:00 PM	18.82	18.97	18.50	18.50
3/31/2026, 9:00:00 PM	18.47	18.70	18.47	18.61
4/1/2026, 9:00:00 PM	18.91	19.29	18.56	18.68
4/2/2026, 9:00:00 PM	18.51	19.22	18.51	18.87
4/3/2026, 9:00:00 PM	18.57	18.93	18.57	18.93
4/4/2026, 9:00:00 PM	18.91	19.07	18.91	18.98
4/5/2026, 9:00:00 PM	19.15	19.78	19.01	19.27
4/6/2026, 9:00:00 PM	19.10	23.30	19.04	20.23
4/7/2026, 9:00:00 PM	20.73	20.74	19.39	19.79
4/8/2026, 9:00:00 PM	19.50	19.92	19.38	19.53
4/9/2026, 9:00:00 PM	19.34	19.98	19.16	19.76
4/10/2026, 9:00:00 PM	19.90	20.01	19.74	19.85
4/11/2026, 9:00:00 PM	19.94	19.94	19.36	19.36
4/12/2026, 9:00:00 PM	19.44	19.49	19.31	19.32
4/13/2026, 9:00:00 PM	19.16	19.38	19.12	19.19
4/14/2026, 9:00:00 PM	19.16	19.68	19.16	19.58
4/15/2026, 9:00:00 PM	19.35	19.95	19.35	19.57
4/16/2026, 9:00:00 PM	19.36	20.63	19.31	19.91
4/17/2026, 9:00:00 PM	20.34	20.35	19.43	19.70
4/18/2026, 9:00:00 PM	19.68	19.82	19.51	19.82
4/19/2026, 9:00:00 PM	19.73	20.35	19.63	19.67
4/20/2026, 9:00:00 PM	19.54	21.32	19.46	20.37
4/21/2026, 9:00:00 PM	20.11	20.53	20.11	20.38
4/22/2026, 9:00:00 PM	20.22	20.49	20.15	20.28
4/23/2026, 9:00:00 PM	20.25	20.50	19.95	20.10
4/24/2026, 9:00:00 PM	20.01	20.09	19.87	19.87
4/25/2026, 9:00:00 PM	19.86	20.07	19.86	19.94
4/26/2026, 9:00:00 PM	19.89	21.23	19.89	20.48
4/27/2026, 9:00:00 PM	20.21	20.88	20.21	20.56
4/28/2026, 9:00:00 PM	20.59	21.06	19.46	19.73
4/29/2026, 9:00:00 PM	19.50	20.81	19.40	20.05
4/30/2026, 9:00:00 PM	20.43	20.43	19.67	19.76
5/1/2026, 9:00:00 PM	19.97	20.19	19.63	19.78
5/2/2026, 9:00:00 PM	19.64	19.72	19.56	19.56
5/3/2026, 9:00:00 PM	19.66	19.66	18.73	18.80
5/4/2026, 9:00:00 PM	18.75	19.11	18.70	19.11
5/5/2026, 9:00:00 PM	18.80	19.35	18.80	19.15
5/6/2026, 9:00:00 PM	18.80	19.14	18.80	18.96
5/7/2026, 9:00:00 PM	18.81	19.79	18.81	19.22
5/10/2026, 9:00:00 PM	19.62	19.62	18.87	19.16
5/11/2026, 9:00:00 PM	18.98	19.39	18.98	19.36
5/12/2026, 9:00:00 PM	19.12	19.37	19.12	19.28
5/13/2026, 9:00:00 PM	19.28	19.46	19.20	19.24
5/14/2026, 9:00:00 PM	19.12	19.40	19.12	19.18
5/15/2026, 9:00:00 PM	19.25	19.34	19.25	19.32
5/16/2026, 9:00:00 PM	19.42	19.43	19.32	19.35
5/17/2026, 9:00:00 PM	19.51	19.52	19.17	19.21
5/18/2026, 9:00:00 PM	19.09	19.28	19.01	19.26
5/19/2026, 9:00:00 PM	19.02	19.25	18.89	18.90
5/20/2026, 9:00:00 PM	18.92	19.13	18.88	19.00
5/21/2026, 9:00:00 PM	18.86	19.20	18.76	18.76
5/22/2026, 9:00:00 PM	18.80	19.01	18.80	18.86
5/23/2026, 9:00:00 PM	18.86	19.09	18.70	18.99
5/24/2026, 9:00:00 PM	18.96	19.28	18.10	18.35
5/25/2026, 9:00:00 PM	18.08	19.27	17.90	18.10
5/26/2026, 9:00:00 PM	17.95	19.13	17.80	18.88
5/27/2026, 9:00:00 PM	18.65	19.04	18.17	18.31
5/28/2026, 9:00:00 PM	18.28	18.51	18.00	18.12
5/29/2026, 9:00:00 PM	18.22	18.22	17.90	18.01
5/30/2026, 9:00:00 PM	17.80	18.09	17.80	18.09
5/31/2026, 9:00:00 PM	18.17	18.22	17.88	18.21
6/1/2026, 9:00:00 PM	18.04	18.64	18.02	18.32
6/2/2026, 9:00:00 PM	18.24	18.82	18.24	18.61
6/3/2026, 9:00:00 PM	18.53	18.83	18.35	18.39
6/4/2026, 9:00:00 PM	18.31	18.62	18.31	18.43
6/5/2026, 9:00:00 PM	18.71	18.71	18.24	18.24
6/6/2026, 9:00:00 PM	18.20	18.33	18.17	18.33
6/7/2026, 9:00:00 PM	18.43	19.10	18.04	18.11
6/8/2026, 9:00:00 PM	18.05	18.69	18.00	18.43
6/9/2026, 9:00:00 PM	18.26	18.96	18.17	18.57
6/10/2026, 9:00:00 PM	18.51	18.74	18.41	18.42
6/11/2026, 9:00:00 PM	18.34	18.50	18.33	18.50
6/12/2026, 9:00:00 PM	18.48	18.48	18.31	18.31
6/13/2026, 9:00:00 PM	18.38	18.58	18.35	18.52
6/14/2026, 9:00:00 PM	18.42	19.00	18.11	18.25
6/15/2026, 9:00:00 PM	18.25	18.43	18.07	18.23
6/16/2026, 9:00:00 PM	18.10	18.28	18.02	18.03
6/17/2026, 9:00:00 PM	18.03	18.28	17.98	17.99
6/18/2026, 9:00:00 PM	17.88	18.10	17.76	17.98
6/21/2026, 9:00:00 PM	17.81	18.21	16.44	16.44
6/22/2026, 9:00:00 PM	16.41	18.25	15.84	17.26
6/23/2026, 9:00:00 PM	17.13	17.77	16.71	17.01
6/24/2026, 9:00:00 PM	16.99	17.11	16.48	16.79
6/25/2026, 9:00:00 PM	16.73	18.00	16.72	17.24
6/26/2026, 9:00:00 PM	17.35	17.36	17.16	17.34
6/27/2026, 9:00:00 PM	17.11	17.62	17.11	17.20
6/28/2026, 9:00:00 PM	17.24	17.53	17.24	17.49
6/29/2026, 9:00:00 PM	17.63	17.71	17.25	17.32
6/30/2026, 9:00:00 PM	17.51	18.72	17.51	18.04
7/1/2026, 9:00:00 PM	18.17	18.34	17.83	18.15
7/2/2026, 9:00:00 PM	18.28	18.28	17.26	17.58
7/3/2026, 9:00:00 PM	17.50	17.98	17.21	17.37
7/4/2026, 9:00:00 PM	17.31	17.39	17.31	17.39
7/5/2026, 9:00:00 PM	17.30	17.33	16.80	16.80
7/6/2026, 9:00:00 PM	16.87	18.42	16.87	17.45
7/7/2026, 9:00:00 PM	17.42	18.17	17.42	17.68
7/8/2026, 9:00:00 PM	17.76	18.27	17.59	17.59
7/9/2026, 9:00:00 PM	17.61	21.45	17.61	19.64
7/10/2026, 9:00:00 PM	19.16	19.65	19.15	19.15
7/11/2026, 9:00:00 PM	19.19	19.46	19.15	19.23
7/12/2026, 9:00:00 PM	19.17	19.38	17.72	18.15
7/13/2026, 9:00:00 PM	18.21	19.39	18.16	18.98
7/14/2026, 9:00:00 PM	19.21	20.40	18.13	18.47
7/15/2026, 9:00:00 PM	18.48	18.55	17.96	18.10
7/16/2026, 9:00:00 PM	17.95	18.15	17.57	17.60
7/17/2026, 9:00:00 PM	17.74	17.94	17.56	17.93
7/18/2026, 9:00:00 PM	17.82	17.93	17.80	17.92
7/19/2026, 9:00:00 PM	18.27	19.28	17.80	18.70
7/20/2026, 9:00:00 PM	18.77	19.79	18.62	19.18
7/21/2026, 9:00:00 PM	19.21	19.63	18.61	18.94
7/22/2026, 9:00:00 PM	19.05	19.07	18.80	18.80
7/23/2026, 9:00:00 PM	18.78	18.99	18.38	18.80
7/24/2026, 9:00:00 PM	18.72	19.27	18.72	19.19
7/25/2026, 9:00:00 PM	19.27	19.27	18.85	19.09
7/26/2026, 9:00:00 PM	18.92	19.30	18.80	19.27
7/27/2026, 9:00:00 PM	19.11	19.61	19.11	19.24
7/28/2026, 9:00:00 PM	19.37	19.45	19.17	19.22
7/29/2026, 9:00:00 PM	19.28	19.75	19.16	19.42
7/30/2026, 9:00:00 PM	19.57	19.57	18.94	19.18
8/2/2026, 9:00:00 PM	18.98	19.85	18.88	19.34
8/3/2026, 9:00:00 PM	19.14	19.34	18.37	19.03
8/4/2026, 9:00:00 PM	19.15	19.49	19.01	19.22
8/5/2026, 9:00:00 PM	19.48	19.61	18.90	18.92
8/6/2026, 9:00:00 PM	19.07	20.37	18.94	19.50
8/7/2026, 9:00:00 PM	19.49	19.62	19.49	19.62
8/8/2026, 9:00:00 PM	19.76	19.76	19.50	19.72
8/9/2026, 9:00:00 PM	19.50	19.88	18.37	19.18
8/10/2026, 9:00:00 PM	19.10	19.44	19.10	19.37
8/11/2026, 9:00:00 PM	19.15	19.40	18.49	18.91
8/12/2026, 9:00:00 PM	18.91	18.91	18.24	18.24
8/13/2026, 9:00:00 PM	18.43	18.49	18.04	18.18
8/16/2026, 9:00:00 PM	18.53	18.64	17.54	17.84
8/17/2026, 9:00:00 PM	17.84	18.88	17.72	18.07
8/18/2026, 9:00:00 PM	18.06	18.44	18.06	18.35
8/19/2026, 9:00:00 PM	18.35	19.60	18.14	18.30
8/20/2026, 9:00:00 PM	18.43	19.36	18.22	18.44
8/21/2026, 9:00:00 PM	18.57	18.78	18.31	18.31
8/22/2026, 9:00:00 PM	18.32	18.32	18.31	18.31
8/23/2026, 9:00:00 PM	18.22	18.78	17.02	18.07
8/24/2026, 9:00:00 PM	18.08	19.25	17.93	18.25
8/25/2026, 9:00:00 PM	18.24	18.89	17.34	17.56
8/26/2026, 9:00:00 PM	17.66	18.64	17.62	18.04
8/27/2026, 9:00:00 PM	18.01	19.18	17.89	18.17
8/28/2026, 9:00:00 PM	18.03	18.08	18.01	18.02
8/29/2026, 9:00:00 PM	18.22	18.22	18.04	18.09
8/30/2026, 9:00:00 PM	17.87	18.43	17.87	18.38
8/31/2026, 9:00:00 PM	18.27	18.56	18.24	18.38
9/1/2026, 9:00:00 PM	18.41	18.53	18.35	18.43
9/2/2026, 9:00:00 PM	18.51	18.60	18.38	18.53
9/3/2026, 9:00:00 PM	18.52	18.59	18.46	18.50
9/4/2026, 9:00:00 PM	18.35	18.35	18.28	18.34
9/5/2026, 9:00:00 PM	18.49	18.49	18.35	18.36
9/6/2026, 9:00:00 PM	18.36	18.46	18.20	18.41
9/7/2026, 9:00:00 PM	18.52	18.55	18.44	18.55
9/8/2026, 9:00:00 PM	18.44	19.01	18.43	18.57
9/9/2026, 9:00:00 PM	18.66	18.66	18.40	18.42
9/10/2026, 9:00:00 PM	18.35	18.54	18.35	18.53
9/13/2026, 9:00:00 PM	18.53	18.55	18.40	18.41
9/14/2026, 9:00:00 PM	18.26	18.56	18.26	18.47
9/15/2026, 9:00:00 PM	18.51	18.58	18.31	18.32
9/16/2026, 9:00:00 PM	18.32	18.50	18.31	18.41
9/17/2026, 9:00:00 PM	18.55	18.77	18.43	18.55
9/18/2026, 9:00:00 PM	18.55	18.55	18.55	18.55
9/19/2026, 9:00:00 PM	18.54	18.55	18.46	18.54
9/20/2026, 9:00:00 PM	18.71	19.95	18.70	19.70
9/21/2026, 9:00:00 PM	19.70	19.90	19.40	19.53
9/22/2026, 9:00:00 PM	19.75	19.75	19.39	19.40
9/23/2026, 9:00:00 PM	19.45	19.45	18.71	19.14
9/24/2026, 9:00:00 PM	19.06	19.89	18.82	19.12
9/25/2026, 9:00:00 PM	19.12	19.13	19.12	19.13
9/26/2026, 9:00:00 PM	19.15	19.15	19.06	19.08
9/27/2026, 9:00:00 PM	19.02	19.89	18.64	18.76
9/28/2026, 9:00:00 PM	18.79	19.90	18.79	19.01
9/29/2026, 9:00:00 PM	19.39	20.61	19.17	19.98
9/30/2026, 9:00:00 PM	19.98	20.70	19.30	19.51
10/1/2026, 9:00:00 PM	19.20	20.00	19.12	19.67
10/2/2026, 9:00:00 PM	19.59	19.59	19.24	19.59
10/3/2026, 9:00:00 PM	19.37	19.57	19.37	19.50
10/4/2026, 9:00:00 PM	19.24	19.48	19.17	19.32
10/5/2026, 9:00:00 PM	19.32	19.48	19.11	19.40
10/6/2026, 9:00:00 PM	19.24	19.30	19.20	19.22
10/7/2026, 9:00:00 PM	19.20	19.23	19.15	19.19
10/8/2026, 9:00:00 PM	19.30	19.30	19.06	19.27
10/9/2026, 9:00:00 PM	19.03	19.28	19.02	19.15
10/10/2026, 9:00:00 PM	19.15	19.30	19.15	19.16
10/11/2026, 9:00:00 PM	18.89	19.27	18.89	19.04
10/12/2026, 9:00:00 PM	19.18	19.18	18.95	19.10
10/13/2026, 9:00:00 PM	18.90	19.25	18.90	19.23
10/14/2026, 9:00:00 PM	19.18	19.20	18.88	18.88
10/15/2026, 9:00:00 PM	18.89	18.98	18.09	18.72
10/16/2026, 9:00:00 PM	18.78	18.82	18.59	18.74
10/17/2026, 9:00:00 PM	18.77	18.78	18.47	18.78
10/18/2026, 9:00:00 PM	18.76	18.91	18.20	18.73
10/19/2026, 9:00:00 PM	18.46	18.77	18.46	18.77
10/20/2026, 9:00:00 PM	18.63	18.87	18.26	18.62
10/21/2026, 9:00:00 PM	18.57	18.76	18.57	18.65
10/22/2026, 9:00:00 PM	18.76	18.77	18.60	18.61
10/25/2026, 9:00:00 PM	18.76	18.84	18.63	18.77
10/26/2026, 9:00:00 PM	18.68	18.79	18.66	18.79
10/27/2026, 9:00:00 PM	18.79	19.02	18.65	19.02
10/28/2026, 9:00:00 PM	18.84	19.46	18.83	19.27
10/29/2026, 9:00:00 PM	19.29	19.41	19.00	19.33
10/30/2026, 9:00:00 PM	19.18	19.44	19.18	19.33
10/31/2026, 9:00:00 PM	19.38	19.38	19.33	19.36
11/1/2026, 9:00:00 PM	19.31	19.47	18.86	18.88
11/2/2026, 9:00:00 PM	19.06	19.14	18.78	19.10
11/3/2026, 9:00:00 PM	19.10	19.55	18.97	19.32
11/4/2026, 9:00:00 PM	19.12	19.23	18.76	19.02

Show data

KLSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

19.10

High

19.55

Low

18.76

Volume (₽)

3.13M

EBITDA margin

2.71%

Lot

100

ISIN

RU000A0DKZK3

Prev. close

19.10

Volume (shares)

163.2K

Market microstructure

Loading data…

About the company

ао"Калужская сбыт.комп."ПАО (KLSB) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0DKZK3.

ао"Калужская сбыт.комп."ПАО

Key stats

Market microstructure

About the company

News on this security