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
2023-09-27	18.870	19.390	18.330	18.650	18.650	91,900
2023-09-26	18.590	18.920	18.210	18.450	18.450	44,500
2023-09-25	18.500	18.830	18.020	18.670	18.670	79,100
2023-09-22	18.460	18.900	17.710	18.210	18.210	63,300
2023-09-21	18.020	19.400	17.520	17.680	17.680	121,100
2023-09-20	18.880	18.880	17.630	18.110	18.110	89,200
2023-09-19	20.190	20.190	18.000	18.880	18.880	102,500
2023-09-18	20.370	20.820	19.450	19.780	19.780	171,200
2023-09-15	17.720	20.180	17.720	20.180	20.180	213,200
2023-09-14	21.190	21.200	16.520	19.320	19.320	384,100
2023-09-13	22.010	22.640	21.160	21.600	21.600	136,300
2023-09-12	21.250	25.410	20.230	22.080	22.080	1,022,800
2023-09-11	21.260	21.840	20.300	20.310	20.310	158,500
2023-09-08	21.670	21.970	19.680	20.400	20.400	290,700
2023-09-07	22.990	22.990	19.620	20.790	20.790	291,500
2023-09-06	23.480	24.000	22.250	23.040	23.040	216,100
2023-09-05	22.450	23.420	22.240	23.310	23.310	324,900
2023-09-04	21.420	22.420	21.420	22.380	22.380	412,000
2023-09-01	21.500	21.950	21.430	21.510	21.510	125,600
2023-08-31	22.160	22.160	21.600	21.730	21.730	114,300
2023-08-30	21.600	22.190	21.100	21.720	21.720	472,900
2023-08-29	21.600	21.600	20.820	21.210	21.210	211,900
2023-08-28	21.840	21.840	21.100	21.380	21.380	88,100
2023-08-25	21.740	21.900	21.000	21.120	21.120	125,600
2023-08-24	20.810	24.430	20.040	21.200	21.200	967,000
2023-08-23	21.130	21.300	20.310	20.570	20.570	76,700
2023-08-22	21.460	21.720	20.950	21.130	21.130	247,600
2023-08-21	22.700	22.990	20.700	21.680	21.680	138,100
2023-08-18	21.990	22.390	19.810	21.900	21.900	349,700
2023-08-17	22.120	22.880	21.000	21.640	21.640	602,500
2023-08-16	19.900	20.900	18.900	20.900	20.900	646,200
2023-08-15	19.400	21.720	18.410	18.900	18.900	943,600
2023-08-14	18.570	23.590	18.400	20.120	20.120	2,016,000
2023-08-11	18.360	18.700	18.240	18.470	18.470	77,700
2023-08-10	18.260	18.450	17.620	18.360	18.360	174,900
2023-08-09	18.110	18.710	17.740	18.240	18.240	137,100
2023-08-08	18.120	18.260	17.730	17.790	17.790	50,500
2023-08-07	18.320	18.470	18.210	18.230	18.230	76,600
2023-08-04	18.330	18.860	18.050	18.130	18.130	190,600
2023-08-03	18.520	18.990	18.220	18.640	18.640	207,400
2023-08-02	18.400	18.900	18.260	18.340	18.340	204,100
2023-08-01	18.280	18.470	17.950	18.260	18.260	91,200
2023-07-31	18.450	18.470	17.820	18.140	18.140	109,300
2023-07-28	18.090	18.430	17.820	18.230	18.230	112,700
2023-07-27	18.000	18.390	17.800	18.220	18.220	203,200
2023-07-26	17.480	17.930	17.340	17.850	17.850	86,900
2023-07-25	17.990	18.000	17.330	17.390	17.390	148,200
2023-07-24	17.280	18.000	17.280	17.590	17.590	108,700
2023-07-21	17.020	17.470	17.020	17.280	17.280	51,800
2023-07-20	17.880	18.040	17.010	17.100	17.100	346,400
2023-07-19	17.720	18.270	17.700	17.880	17.880	107,700
2023-07-18	18.350	18.430	17.550	17.980	17.980	284,700
2023-07-17	16.640	18.820	16.640	18.200	18.200	1,197,800
2023-07-14	16.920	17.060	16.510	16.880	16.880	114,200
2023-07-13	17.080	17.400	16.900	17.000	17.000	130,000
2023-07-12	16.700	19.240	16.680	17.070	17.070	2,004,300
2023-07-11	16.610	16.650	16.100	16.240	16.240	94,800
2023-07-10	16.600	16.700	16.460	16.550	16.550	16,200
2023-07-07	16.350	16.850	16.190	16.620	16.620	52,900
2023-07-06	16.560	16.850	16.490	16.850	16.850	68,300

← NewerPage 14 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.