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
2023-07-05	16.230	16.850	16.100	16.490	16.490	113,100
2023-07-04	16.430	16.570	16.030	16.230	16.230	39,400
2023-07-03	16.580	16.580	16.370	16.500	16.500	37,900
2023-06-30	16.530	16.530	16.390	16.440	16.440	9,400
2023-06-29	16.510	16.540	16.400	16.460	16.460	13,300
2023-06-28	16.550	16.580	16.370	16.460	16.460	14,400
2023-06-27	16.390	16.640	16.350	16.440	16.440	12,600
2023-06-26	16.550	16.600	16.350	16.400	16.400	13,700
2023-06-23	16.590	16.700	16.260	16.550	16.550	136,900
2023-06-22	16.600	16.840	16.450	16.590	16.590	23,600
2023-06-21	16.500	16.640	16.490	16.570	16.570	35,200
2023-06-20	16.670	16.890	16.440	16.620	16.620	75,900
2023-06-19	16.890	16.890	16.340	16.440	16.440	45,700
2023-06-16	16.560	16.820	16.550	16.760	16.760	24,100
2023-06-15	16.850	16.850	16.560	16.600	16.600	14,200
2023-06-14	16.570	16.850	16.510	16.740	16.740	26,500
2023-06-13	16.570	16.850	16.500	16.750	16.750	78,500
2023-06-09	16.560	16.880	16.560	16.730	16.730	16,100
2023-06-08	16.800	16.900	16.310	16.720	16.720	30,800
2023-06-07	16.550	16.770	16.200	16.770	16.770	29,200
2023-06-06	16.410	16.600	15.800	16.580	16.580	235,700
2023-06-05	17.420	17.420	16.410	16.710	16.710	66,900
2023-06-02	16.430	17.410	16.420	17.300	17.300	120,700
2023-06-01	16.070	17.850	16.000	16.600	16.600	433,100
2023-05-31	15.940	16.450	15.940	16.120	16.120	36,700
2023-05-30	16.380	16.500	15.800	16.070	16.070	67,200
2023-05-29	16.750	17.000	15.950	16.170	16.170	106,600
2023-05-26	16.990	17.300	15.710	16.320	16.320	447,700
2023-05-25	16.950	17.160	16.840	16.920	16.920	104,300
2023-05-24	17.090	17.350	16.930	17.100	17.100	118,000
2023-05-23	17.700	17.720	16.800	16.890	16.890	20,600
2023-05-22	18.300	18.300	16.990	16.990	16.990	39,900
2023-05-19	17.120	17.120	16.780	16.830	16.830	20,900
2023-05-18	16.900	17.030	16.640	16.910	16.910	49,500
2023-05-17	17.810	17.810	16.700	16.900	16.900	119,600
2023-05-16	17.990	17.990	16.650	17.210	17.210	283,600
2023-05-15	15.880	18.430	15.870	17.920	17.920	1,242,800
2023-05-12	15.290	16.300	15.200	15.870	15.870	230,600
2023-05-11	15.040	15.800	14.860	15.290	15.290	121,900
2023-05-10	14.720	15.190	14.570	15.040	15.040	61,200
2023-05-08	15.590	16.500	14.560	14.710	14.710	279,900
2023-05-05	14.170	16.680	14.170	14.900	14.900	630,700
2023-05-04	13.440	16.590	13.010	14.010	14.010	1,080,400
2023-05-03	14.970	14.980	13.000	13.010	13.010	332,100
2023-05-02	16.010	16.330	13.000	14.960	14.960	134,500
2023-04-28	16.230	16.320	16.000	16.090	16.090	29,700
2023-04-27	16.070	16.520	16.060	16.200	16.200	12,600
2023-04-26	16.690	16.690	16.000	16.300	16.300	39,400
2023-04-25	16.500	16.890	16.120	16.410	16.410	78,700
2023-04-24	16.200	16.500	16.050	16.500	16.500	152,300
2023-04-21	15.950	16.240	15.620	16.190	16.190	63,600
2023-04-20	16.010	16.250	15.120	16.090	16.090	61,400
2023-04-19	16.320	16.320	15.840	16.190	16.190	22,000
2023-04-18	16.900	16.900	15.320	16.200	16.200	54,700
2023-04-17	16.240	16.470	15.820	16.210	16.210	89,700
2023-04-14	16.230	16.230	15.900	16.110	16.110	22,800
2023-04-13	16.490	16.490	15.880	15.950	15.950	107,700
2023-04-12	16.220	16.650	16.220	16.410	16.410	33,300
2023-04-11	16.430	16.670	16.210	16.230	16.230	57,400
2023-04-10	16.630	16.900	16.020	16.550	16.550	135,700

← NewerPage 15 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.