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
2024-06-13	13.200	13.940	12.900	13.760	13.760	43,200
2024-06-11	13.840	13.840	13.160	13.740	13.740	39,300
2024-06-10	14.080	14.300	13.820	13.840	13.840	28,600
2024-06-07	13.980	14.200	13.720	14.020	14.020	7,100
2024-06-06	14.160	14.340	13.780	13.980	13.980	8,200
2024-06-05	14.400	14.400	13.900	14.340	14.340	26,100
2024-06-04	13.460	14.660	13.340	14.400	14.400	33,200
2024-06-03	13.640	13.660	12.740	13.000	13.000	85,200
2024-05-31	13.760	13.760	13.460	13.520	13.520	34,500
2024-05-30	13.900	14.420	13.740	13.740	13.740	44,500
2024-05-29	14.100	14.120	13.720	13.900	13.900	28,000
2024-05-28	13.880	14.740	13.680	13.900	13.900	89,800
2024-05-27	14.100	14.460	13.940	14.000	14.000	30,300
2024-05-24	14.760	14.880	14.140	14.140	14.140	53,700
2024-05-23	14.580	14.820	14.440	14.680	14.680	52,300
2024-05-22	14.720	14.840	14.660	14.660	14.660	16,700
2024-05-21	14.720	15.040	14.680	14.740	14.740	41,100
2024-05-20	15.020	15.120	14.520	14.760	14.760	93,100
2024-05-17	14.840	15.140	14.780	15.100	15.100	74,500
2024-05-16	15.200	15.320	14.740	14.840	14.840	108,700
2024-05-15	15.620	15.620	15.040	15.200	15.200	107,900
2024-05-14	15.840	15.900	15.560	15.620	15.620	22,400
2024-05-13	15.540	15.760	15.500	15.740	15.740	27,100
2024-05-10	15.540	15.760	15.500	15.620	15.620	13,900
2024-05-08	15.580	15.900	15.520	15.580	15.580	46,300
2024-05-07	15.640	15.640	15.060	15.560	15.560	60,900
2024-05-06	15.660	15.780	15.540	15.600	15.600	24,900
2024-05-03	15.580	15.620	15.500	15.600	15.600	4,700
2024-05-02	15.680	15.860	15.420	15.600	15.600	45,800
2024-04-30	15.700	15.880	15.680	15.720	15.720	6,700
2024-04-29	15.900	16.180	15.620	15.820	15.820	73,500
2024-04-27	15.980	16.000	15.640	15.680	15.680	31,400
2024-04-26	15.680	15.960	15.680	15.820	15.820	70,000
2024-04-25	15.500	15.800	15.480	15.560	15.560	41,900
2024-04-24	15.760	15.760	15.400	15.500	15.500	40,000
2024-04-23	15.780	16.080	15.600	15.600	15.600	37,100
2024-04-22	15.640	15.900	15.640	15.740	15.740	13,500
2024-04-19	15.720	15.720	15.600	15.640	15.640	17,800
2024-04-18	16.200	16.200	15.400	15.700	15.700	119,100
2024-04-17	15.620	16.220	15.360	15.920	15.920	111,500
2024-04-16	15.500	15.640	15.200	15.480	15.480	56,900
2024-04-15	15.740	15.760	15.180	15.480	15.480	64,300
2024-04-12	15.880	16.280	15.620	15.640	15.640	40,300
2024-04-11	16.260	16.320	15.800	15.860	15.860	60,700
2024-04-10	16.160	16.360	16.080	16.120	16.120	14,500
2024-04-09	16.100	16.380	15.980	16.080	16.080	73,900
2024-04-08	16.120	16.120	15.880	15.940	15.940	22,000
2024-04-05	16.260	16.560	15.860	15.900	15.900	28,700
2024-04-04	16.060	16.800	16.000	16.260	16.260	49,700
2024-04-03	15.880	16.620	15.820	16.280	16.280	113,400
2024-04-02	15.780	16.140	15.780	15.900	15.900	46,000
2024-04-01	15.540	16.200	15.540	15.760	15.760	89,600
2024-03-29	15.540	15.580	15.360	15.480	15.480	25,200
2024-03-28	15.480	15.780	15.480	15.560	15.560	46,300
2024-03-27	15.520	15.540	15.280	15.400	15.400	15,900
2024-03-26	15.220	15.480	15.140	15.460	15.460	26,300
2024-03-25	15.600	15.600	15.040	15.360	15.360	60,600
2024-03-22	15.660	15.760	15.500	15.640	15.640	41,800
2024-03-21	15.460	15.780	15.460	15.540	15.540	36,800
2024-03-20	15.500	15.680	15.460	15.460	15.460	30,300

← NewerPage 11 of 22 · 1,272 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.