KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,765.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 222 |
| 2026-04-29 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 123 |
| 2026-04-28 | 1,750.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 257 |
| 2026-04-27 | 1,755.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | 62 |
| 2026-04-24 | 1,730.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,755.00 | 255 |
| 2026-04-23 | 1,725.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,730.00 | 105 |
| 2026-04-22 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | 66 |
| 2026-04-21 | 1,720.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,725.00 | 119 |
| 2026-04-20 | 1,725.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | 523 |
| 2026-04-17 | 1,760.00 | 1,760.00 | 1,725.00 | 1,730.00 | 1,730.00 | 185 |
| 2026-04-16 | 1,730.00 | 1,805.00 | 1,725.00 | 1,780.00 | 1,780.00 | 364 |
| 2026-04-15 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | 19 |
| 2026-04-14 | 1,735.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,735.00 | 207 |
| 2026-04-13 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | 193 |
| 2026-04-10 | 1,770.00 | 1,790.00 | 1,705.00 | 1,725.00 | 1,725.00 | 405 |
| 2026-04-09 | 1,785.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | 179 |
| 2026-04-08 | 1,815.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 828 |
| 2026-04-07 | 1,760.00 | 2,050.00 | 1,760.00 | 1,900.00 | 1,900.00 | 2,482 |
| 2026-04-06 | 1,740.00 | 1,785.00 | 1,715.00 | 1,755.00 | 1,755.00 | 666 |
| 2026-04-03 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 5 |
| 2026-04-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| 2026-04-01 | 1,780.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 85 |
| 2026-03-31 | 1,795.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,775.00 | 48 |
| 2026-03-30 | 1,730.00 | 1,810.00 | 1,730.00 | 1,775.00 | 1,775.00 | 182 |
| 2026-03-27 | 1,780.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,770.00 | 15 |
| 2026-03-26 | 1,725.00 | 1,915.00 | 1,700.00 | 1,815.00 | 1,815.00 | 552 |
| 2026-03-25 | 1,795.00 | 1,795.00 | 1,745.00 | 1,765.00 | 1,765.00 | 119 |
| 2026-03-24 | 1,810.00 | 1,825.00 | 1,780.00 | 1,785.00 | 1,785.00 | 76 |
| 2026-03-23 | 1,775.00 | 1,855.00 | 1,760.00 | 1,820.00 | 1,820.00 | 166 |
| 2026-03-20 | 1,790.00 | 1,795.00 | 1,745.00 | 1,775.00 | 1,775.00 | 300 |
| 2026-03-19 | 1,745.00 | 1,870.00 | 1,715.00 | 1,835.00 | 1,835.00 | 406 |
| 2026-03-18 | 1,745.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | 19 |
| 2026-03-17 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 85 |
| 2026-03-16 | 1,715.00 | 1,835.00 | 1,675.00 | 1,835.00 | 1,835.00 | 432 |
| 2026-03-13 | 1,715.00 | 1,745.00 | 1,710.00 | 1,730.00 | 1,730.00 | 57 |
| 2026-03-12 | 1,745.00 | 1,745.00 | 1,715.00 | 1,740.00 | 1,740.00 | 118 |
| 2026-03-11 | 1,725.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,740.00 | 46 |
| 2026-03-10 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,740.00 | 8 |
| 2026-03-09 | 1,740.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,715.00 | 11 |
| 2026-03-06 | 1,720.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,725.00 | 59 |
| 2026-03-05 | 1,745.00 | 1,750.00 | 1,690.00 | 1,730.00 | 1,730.00 | 229 |
| 2026-03-04 | 1,850.00 | 1,850.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1,338 |
| 2026-03-03 | 1,685.00 | 1,900.00 | 1,670.00 | 1,735.00 | 1,735.00 | 1,726 |
| 2026-03-02 | 1,720.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,680.00 | 141 |
| 2026-02-27 | 1,740.00 | 1,830.00 | 1,660.00 | 1,715.00 | 1,715.00 | 723 |
| 2026-02-26 | 1,745.00 | 1,775.00 | 1,700.00 | 1,760.00 | 1,760.00 | 131 |
| 2026-02-25 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 15 |
| 2026-02-24 | 1,775.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 61 |
| 2026-02-20 | 1,760.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | 31 |
| 2026-02-19 | 1,825.00 | 1,825.00 | 1,730.00 | 1,765.00 | 1,765.00 | 147 |
| 2026-02-18 | 1,785.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 59 |
| 2026-02-17 | 1,800.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 114 |
| 2026-02-16 | 1,815.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | 108 |
| 2026-02-13 | 1,750.00 | 1,895.00 | 1,750.00 | 1,820.00 | 1,820.00 | 329 |
| 2026-02-12 | 1,750.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 16 |
| 2026-02-11 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 21 |
| 2026-02-10 | 1,760.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 18 |
| 2026-02-09 | 1,780.00 | 1,780.00 | 1,730.00 | 1,750.00 | 1,750.00 | 157 |
| 2026-02-06 | 1,750.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,755.00 | 79 |
| 2026-02-05 | 1,795.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,780.00 | 109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.