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
2023-12-20	14.400	14.400	13.520	14.080	14.080	168,200
2023-12-19	13.900	13.900	13.340	13.580	13.580	80,900
2023-12-18	13.380	13.860	13.000	13.540	13.540	154,300
2023-12-15	13.280	13.400	12.800	13.360	13.360	58,700
2023-12-14	13.460	13.860	13.320	13.400	13.400	4,200
2023-12-13	13.320	14.160	12.840	13.340	13.340	83,800
2023-12-12	13.420	13.460	13.060	13.280	13.280	7,300
2023-12-11	13.120	13.580	12.960	13.380	13.380	27,300
2023-12-08	12.720	14.580	12.720	13.280	13.280	69,800
2023-12-07	12.620	13.160	12.400	12.580	12.580	58,900
2023-12-06	13.140	13.740	12.640	12.980	12.980	81,600
2023-12-05	13.260	13.280	12.360	13.000	13.000	42,000
2023-12-04	13.720	13.840	13.180	13.180	13.180	147,800
2023-12-01	14.420	14.480	14.060	14.100	14.100	24,800
2023-11-30	14.400	14.560	14.340	14.500	14.500	13,300
2023-11-29	14.460	14.720	14.280	14.460	14.460	28,800
2023-11-28	14.460	14.600	14.300	14.400	14.400	59,300
2023-11-27	14.880	14.940	14.480	14.500	14.500	34,600
2023-11-24	15.040	15.280	14.020	14.760	14.760	71,600
2023-11-23	15.300	15.300	15.040	15.040	15.040	6,300
2023-11-22	15.220	15.400	15.160	15.160	15.160	25,300
2023-11-21	15.260	15.700	15.080	15.260	15.260	45,800
2023-11-20	14.600	15.480	14.600	15.200	15.200	39,400
2023-11-17	15.000	15.420	14.520	15.320	15.320	73,700
2023-11-16	14.960	15.400	14.960	15.000	15.000	72,700
2023-11-15	13.920	15.280	13.920	14.960	14.960	82,100
2023-11-14	14.000	14.400	13.540	14.180	14.180	147,100
2023-11-13	16.020	16.180	14.120	14.400	14.400	258,500
2023-11-10	16.880	16.900	16.000	16.100	16.100	119,700
2023-11-09	16.840	17.140	16.520	16.720	16.720	113,700
2023-11-08	16.820	17.020	16.700	16.800	16.800	50,800
2023-11-07	16.800	17.180	16.700	16.920	16.920	79,200
2023-11-06	16.720	16.940	16.580	16.800	16.800	35,200
2023-11-03	16.320	17.280	16.320	16.700	16.700	220,300
2023-11-02	16.520	16.760	16.060	16.360	16.360	122,900
2023-11-01	16.500	16.660	16.260	16.520	16.520	41,900
2023-10-31	16.870	17.430	16.480	16.560	16.560	132,800
2023-10-30	16.450	16.860	16.450	16.720	16.720	10,900
2023-10-27	16.680	16.780	16.160	16.610	16.610	87,800
2023-10-26	16.820	16.900	16.670	16.670	16.670	68,600
2023-10-25	16.800	17.550	16.500	16.820	16.820	215,300
2023-10-24	16.760	17.140	16.540	16.650	16.650	86,500
2023-10-23	17.260	17.290	16.620	16.820	16.820	64,300
2023-10-20	17.050	17.500	16.230	16.910	16.910	200,100
2023-10-19	17.100	17.360	16.900	17.130	17.130	92,200
2023-10-18	16.840	17.100	16.750	16.950	16.950	158,700
2023-10-17	16.690	17.000	16.450	16.710	16.710	185,500
2023-10-16	16.770	16.910	16.450	16.680	16.680	184,500
2023-10-13	16.660	16.940	16.300	16.660	16.660	77,400
2023-10-12	17.050	17.640	16.000	16.640	16.640	305,200
2023-10-11	16.630	17.740	16.500	17.050	17.050	258,000
2023-10-10	17.010	17.350	16.530	16.640	16.640	246,200
2023-10-09	17.360	17.360	16.790	16.900	16.900	186,800
2023-10-06	17.390	17.580	17.180	17.320	17.320	47,400
2023-10-05	17.750	17.940	17.200	17.300	17.300	181,700
2023-10-04	17.880	18.270	17.800	17.940	17.940	68,800
2023-10-03	18.400	18.470	17.730	17.880	17.880	124,500
2023-10-02	18.810	18.900	18.370	18.470	18.470	56,100
2023-09-29	18.710	19.100	18.530	18.760	18.760	37,500
2023-09-28	18.650	19.200	18.510	18.830	18.830	69,800

← NewerPage 13 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.