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
2024-03-19	15.440	16.080	15.440	15.480	15.480	93,300
2024-03-18	15.560	15.600	15.260	15.340	15.340	63,800
2024-03-15	15.440	15.800	15.440	15.620	15.620	52,300
2024-03-14	15.520	15.720	15.480	15.520	15.520	19,300
2024-03-13	15.520	15.720	15.340	15.560	15.560	35,500
2024-03-12	15.920	16.060	15.480	15.640	15.640	53,600
2024-03-11	15.480	15.920	15.480	15.780	15.780	48,400
2024-03-07	15.980	16.120	15.240	15.500	15.500	138,500
2024-03-06	16.000	16.160	15.540	15.880	15.880	113,000
2024-03-05	16.300	16.500	15.860	16.060	16.060	40,600
2024-03-04	16.200	16.480	16.080	16.320	16.320	30,400
2024-03-01	16.060	16.680	15.980	16.220	16.220	71,300
2024-02-29	16.220	16.520	15.760	15.940	15.940	83,400
2024-02-28	16.360	16.820	16.120	16.260	16.260	33,000
2024-02-27	16.020	16.500	15.800	16.300	16.300	66,100
2024-02-26	15.240	15.940	15.160	15.800	15.800	56,600
2024-02-22	15.060	15.600	15.060	15.380	15.380	13,100
2024-02-21	15.840	15.840	15.040	15.360	15.360	67,500
2024-02-20	16.000	16.280	15.800	15.840	15.840	27,500
2024-02-19	15.960	16.640	15.840	16.000	16.000	60,500
2024-02-16	16.540	16.540	15.940	15.960	15.960	29,800
2024-02-15	16.560	16.880	16.040	16.220	16.220	80,300
2024-02-14	16.000	17.300	15.880	16.040	16.040	416,800
2024-02-13	15.860	15.880	15.720	15.860	15.860	14,800
2024-02-12	16.120	16.120	15.500	15.760	15.760	134,800
2024-02-09	16.160	16.420	15.920	16.080	16.080	84,400
2024-02-08	16.440	16.640	16.300	16.360	16.360	23,200
2024-02-07	16.600	16.640	16.380	16.560	16.560	72,200
2024-02-06	16.480	17.480	16.480	16.600	16.600	268,300
2024-02-05	16.480	16.660	16.360	16.480	16.480	22,100
2024-02-02	16.640	16.740	16.300	16.580	16.580	39,700
2024-02-01	16.700	16.780	16.520	16.620	16.620	64,300
2024-01-31	16.940	17.080	16.440	16.580	16.580	165,800
2024-01-30	17.000	17.180	16.440	17.020	17.020	97,400
2024-01-29	16.560	16.960	15.900	16.880	16.880	155,200
2024-01-26	16.560	16.920	16.240	16.560	16.560	89,700
2024-01-25	16.700	16.940	16.020	16.420	16.420	86,500
2024-01-24	16.160	16.700	16.080	16.420	16.420	144,400
2024-01-23	16.320	16.320	15.900	16.160	16.160	89,000
2024-01-22	15.800	16.320	15.660	16.000	16.000	162,500
2024-01-19	15.900	16.160	15.380	15.740	15.740	202,700
2024-01-18	15.440	15.820	15.360	15.400	15.400	70,100
2024-01-17	15.500	15.840	15.100	15.320	15.320	76,000
2024-01-16	15.300	15.680	15.140	15.320	15.320	118,900
2024-01-15	15.440	15.940	14.700	15.220	15.220	178,400
2024-01-12	15.160	15.480	15.000	15.440	15.440	124,500
2024-01-11	14.980	15.180	14.840	15.180	15.180	90,800
2024-01-10	15.000	15.040	14.560	14.880	14.880	89,800
2024-01-09	15.080	15.240	14.560	15.060	15.060	118,700
2024-01-08	15.360	15.880	14.900	15.080	15.080	199,800
2024-01-05	14.940	15.440	14.520	14.980	14.980	132,300
2024-01-04	14.400	15.020	14.100	14.960	14.960	405,700
2024-01-03	14.300	14.400	14.100	14.400	14.400	70,400
2023-12-29	14.360	14.380	14.040	14.320	14.320	36,000
2023-12-28	14.300	14.380	13.980	14.160	14.160	36,600
2023-12-27	14.200	14.400	13.940	14.340	14.340	138,300
2023-12-26	13.900	14.300	13.840	14.180	14.180	114,900
2023-12-25	14.080	14.140	13.600	13.880	13.880	34,200
2023-12-22	14.160	14.160	13.440	14.000	14.000	26,800
2023-12-21	14.080	14.280	13.700	13.880	13.880	61,700

← NewerPage 12 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.