Public Joint Stock Company The Taganrog Boiler-Making Works Krasny Kotelshchik historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.320	13.320	13.260	13.300	13.300	4,200
2024-09-04	13.020	13.320	13.020	13.320	13.320	14,300
2024-09-03	13.080	13.240	13.040	13.040	13.040	6,100
2024-09-02	13.220	13.240	12.840	12.940	12.940	22,400
2024-08-30	13.140	13.340	13.020	13.340	13.340	4,900
2024-08-29	13.220	13.300	13.220	13.240	13.240	4,800
2024-08-28	13.560	13.740	12.740	13.220	13.220	39,800
2024-08-27	13.560	13.740	13.360	13.580	13.580	8,000
2024-08-26	13.580	13.580	13.320	13.520	13.520	6,000
2024-08-23	13.580	13.660	13.340	13.360	13.360	9,600
2024-08-22	13.720	13.760	13.200	13.540	13.540	30,600
2024-08-21	13.880	13.880	13.300	13.840	13.840	42,800
2024-08-20	13.780	14.240	13.780	13.960	13.960	39,000
2024-08-19	13.880	14.000	13.640	13.660	13.660	14,300
2024-08-16	14.000	14.240	13.860	13.860	13.860	39,700
2024-08-15	13.860	14.020	13.600	13.980	13.980	12,500
2024-08-14	13.880	14.100	13.420	13.860	13.860	58,100
2024-08-13	14.160	14.280	13.240	13.960	13.960	102,900
2024-08-12	13.400	14.120	13.000	14.020	14.020	80,000
2024-08-09	13.320	13.480	13.320	13.460	13.460	4,800
2024-08-08	13.240	13.460	13.240	13.380	13.380	5,600
2024-08-07	13.240	13.320	13.240	13.320	13.320	600
2024-08-06	13.000	13.420	13.000	13.340	13.340	11,700
2024-08-05	13.160	13.160	12.920	13.060	13.060	10,200
2024-08-02	13.300	13.300	13.080	13.260	13.260	5,800
2024-08-01	13.140	13.320	12.920	13.080	13.080	23,500
2024-07-31	13.300	13.300	13.100	13.140	13.140	2,600
2024-07-30	13.140	13.260	13.140	13.240	13.240	10,500
2024-07-29	13.040	13.220	13.000	13.060	13.060	9,000
2024-07-26	13.160	13.280	13.040	13.040	13.040	18,100
2024-07-25	13.540	13.560	12.920	13.160	13.160	53,200
2024-07-24	13.460	13.540	13.460	13.540	13.540	2,000
2024-07-23	13.420	13.520	13.160	13.500	13.500	15,600
2024-07-22	13.460	13.480	13.360	13.420	13.420	2,400
2024-07-19	13.220	13.440	13.220	13.340	13.340	9,500
2024-07-18	13.160	13.260	13.120	13.160	13.160	2,700
2024-07-17	13.140	13.240	12.840	13.220	13.220	16,600
2024-07-16	13.140	13.240	13.120	13.200	13.200	4,700
2024-07-15	13.240	13.280	13.000	13.100	13.100	5,600
2024-07-12	13.100	13.320	13.100	13.260	13.260	4,300
2024-07-11	13.140	13.260	12.940	13.240	13.240	6,000
2024-07-10	13.160	13.180	12.900	13.100	13.100	5,800
2024-07-09	13.200	13.200	12.880	13.040	13.040	16,700
2024-07-08	13.020	13.380	13.020	13.220	13.220	12,700
2024-07-05	13.140	13.140	13.040	13.080	13.080	1,800
2024-07-04	13.140	13.620	13.020	13.160	13.160	36,500
2024-07-03	13.160	13.320	13.140	13.240	13.240	2,200
2024-07-02	13.300	13.320	13.140	13.300	13.300	4,000
2024-07-01	13.340	13.440	12.980	13.300	13.300	10,800
2024-06-28	13.000	13.360	13.000	13.320	13.320	5,700
2024-06-27	14.080	14.120	13.160	13.180	13.180	28,400
2024-06-26	12.380	14.260	12.040	13.800	13.800	115,300
2024-06-25	12.580	12.580	12.100	12.380	12.380	21,800
2024-06-24	13.100	13.100	12.500	12.580	12.580	32,000
2024-06-21	13.380	13.480	12.900	13.040	13.040	22,800
2024-06-20	13.040	13.380	12.820	13.040	13.040	35,900
2024-06-19	13.440	13.520	12.720	12.860	12.860	48,400
2024-06-18	13.460	13.540	13.460	13.460	13.460	800
2024-06-17	14.000	14.040	13.500	13.500	13.500	27,000
2024-06-14	13.800	13.980	13.620	13.860	13.860	4,100

← NewerPage 10 of 22 · 1,270 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.