KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,650.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,650.00 | 310 |
| 2026-10-16 | 1,585.00 | 1,680.00 | 1,555.00 | 1,650.00 | 1,650.00 | 8,797 |
| 2026-10-15 | 1,545.00 | 1,700.00 | 1,535.00 | 1,625.00 | 1,625.00 | 4,097 |
| 2026-10-14 | 1,550.00 | 1,650.00 | 1,530.00 | 1,600.00 | 1,600.00 | 1,300 |
| 2026-10-13 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 207 |
| 2026-10-12 | 1,555.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,570.00 | 692 |
| 2026-10-09 | 1,565.00 | 1,680.00 | 1,535.00 | 1,665.00 | 1,665.00 | 1,122 |
| 2026-10-08 | 1,495.00 | 1,750.00 | 1,450.00 | 1,635.00 | 1,635.00 | 1,851 |
| 2026-10-07 | 1,525.00 | 1,525.00 | 1,455.00 | 1,505.00 | 1,505.00 | 379 |
| 2026-10-06 | 1,525.00 | 1,620.00 | 1,505.00 | 1,510.00 | 1,510.00 | 730 |
| 2026-10-05 | 1,530.00 | 1,570.00 | 1,480.00 | 1,515.00 | 1,515.00 | 769 |
| 2026-10-02 | 1,535.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,535.00 | 371 |
| 2026-10-01 | 1,500.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | 1,098 |
| 2026-09-30 | 1,535.00 | 1,560.00 | 1,500.00 | 1,525.00 | 1,525.00 | 683 |
| 2026-09-29 | 1,545.00 | 1,595.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1,295 |
| 2026-09-28 | 1,570.00 | 1,650.00 | 1,515.00 | 1,570.00 | 1,570.00 | 2,138 |
| 2026-09-25 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 192 |
| 2026-09-24 | 1,615.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,600.00 | 134 |
| 2026-09-23 | 1,620.00 | 1,655.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,851 |
| 2026-09-22 | 1,625.00 | 1,730.00 | 1,595.00 | 1,615.00 | 1,615.00 | 6,490 |
| 2026-09-21 | 1,615.00 | 1,700.00 | 1,585.00 | 1,610.00 | 1,610.00 | 3,341 |
| 2026-09-18 | 1,625.00 | 1,715.00 | 1,600.00 | 1,615.00 | 1,615.00 | 7,801 |
| 2026-09-17 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 83 |
| 2026-09-16 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 24 |
| 2026-09-15 | 1,625.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,635.00 | 64 |
| 2026-09-14 | 1,620.00 | 1,680.00 | 1,590.00 | 1,625.00 | 1,625.00 | 2,781 |
| 2026-09-11 | 1,605.00 | 1,710.00 | 1,590.00 | 1,625.00 | 1,625.00 | 10,483 |
| 2026-09-10 | 1,605.00 | 1,705.00 | 1,605.00 | 1,625.00 | 1,625.00 | 5,979 |
| 2026-09-09 | 1,610.00 | 1,675.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1,839 |
| 2026-09-08 | 1,635.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 208 |
| 2026-09-07 | 1,650.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 181 |
| 2026-09-04 | 1,640.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 21 |
| 2026-09-03 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | 55 |
| 2026-09-02 | 1,665.00 | 1,675.00 | 1,625.00 | 1,655.00 | 1,655.00 | 802 |
| 2026-09-01 | 1,655.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 73 |
| 2026-08-31 | 1,715.00 | 1,715.00 | 1,660.00 | 1,670.00 | 1,670.00 | 270 |
| 2026-08-28 | 1,695.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,411 |
| 2026-08-27 | 1,680.00 | 1,745.00 | 1,670.00 | 1,690.00 | 1,690.00 | 2,035 |
| 2026-08-26 | 1,720.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | 275 |
| 2026-08-25 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 2 |
| 2026-08-24 | 1,695.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,695.00 | 37 |
| 2026-08-21 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2026-08-20 | 1,695.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,695.00 | 20 |
| 2026-08-19 | 1,690.00 | 1,715.00 | 1,655.00 | 1,690.00 | 1,690.00 | 33 |
| 2026-08-18 | 1,670.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 78 |
| 2026-08-17 | 1,675.00 | 1,765.00 | 1,635.00 | 1,655.00 | 1,655.00 | 3,128 |
| 2026-08-14 | 1,675.00 | 1,725.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1,624 |
| 2026-08-13 | 1,665.00 | 1,755.00 | 1,635.00 | 1,655.00 | 1,655.00 | 2,371 |
| 2026-08-12 | 1,680.00 | 1,735.00 | 1,600.00 | 1,645.00 | 1,645.00 | 931 |
| 2026-08-11 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,680.00 | 9 |
| 2026-08-10 | 1,680.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 26 |
| 2026-08-07 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 3 |
| 2026-08-06 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,670.00 | 56 |
| 2026-08-05 | 1,685.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,695.00 | 114 |
| 2026-08-04 | 1,695.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | 16 |
| 2026-08-03 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-07-31 | 1,690.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 4 |
| 2026-07-30 | 1,690.00 | 1,720.00 | 1,685.00 | 1,690.00 | 1,690.00 | 40 |
| 2026-07-29 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 13 |
| 2026-07-28 | 1,685.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 5 |
Page 1 of 6 · 341 trading daysOlder →
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.