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
2023-04-07	16.480	16.690	16.300	16.620	16.620	31,200
2023-04-06	16.670	16.700	16.300	16.450	16.450	66,400
2023-04-05	16.590	16.920	16.500	16.670	16.670	66,500
2023-04-04	16.890	16.900	16.450	16.530	16.530	92,600
2023-04-03	16.710	17.230	15.750	16.790	16.790	228,900
2023-03-31	16.910	17.300	16.810	16.910	16.910	128,300
2023-03-30	17.680	17.680	16.500	17.070	17.070	296,100
2023-03-29	15.320	18.830	15.320	16.990	16.990	3,202,200
2023-03-28	13.800	17.200	13.700	15.280	15.280	2,229,400
2023-03-27	13.830	14.000	13.500	13.690	13.690	141,900
2023-03-24	13.450	13.850	13.370	13.500	13.500	179,500
2023-03-23	13.240	13.450	13.240	13.430	13.430	33,600
2023-03-22	13.270	13.420	13.080	13.420	13.420	80,400
2023-03-21	13.210	13.210	13.010	13.150	13.150	60,200
2023-03-20	13.390	13.390	13.050	13.210	13.210	179,600
2023-03-17	13.630	13.630	13.350	13.360	13.360	50,300
2023-03-16	13.500	13.600	13.330	13.520	13.520	40,400
2023-03-15	13.680	13.680	13.320	13.480	13.480	33,600
2023-03-14	13.510	13.830	12.900	13.560	13.560	112,100
2023-03-13	13.510	13.840	13.490	13.610	13.610	44,000
2023-03-10	13.500	13.620	13.500	13.590	13.590	50,000
2023-03-09	13.740	13.740	13.420	13.510	13.510	89,800
2023-03-07	14.040	14.040	13.260	13.510	13.510	93,200
2023-03-06	13.410	13.900	13.300	13.600	13.600	102,600
2023-03-03	13.710	14.190	13.400	13.590	13.590	256,000
2023-03-02	14.050	16.560	12.870	13.680	13.680	2,357,800
2023-03-01	12.200	14.810	12.150	13.640	13.640	2,577,300
2023-02-28	12.010	12.270	11.850	12.200	12.200	145,700
2023-02-27	11.980	12.260	11.700	12.040	12.040	76,600
2023-02-24	12.020	12.710	11.710	12.110	12.110	296,700
2023-02-22	12.130	12.640	11.800	12.160	12.160	204,200
2023-02-21	11.950	12.190	11.720	12.130	12.130	104,400
2023-02-20	12.290	12.300	11.570	11.860	11.860	61,400
2023-02-17	12.300	12.420	11.800	12.090	12.090	94,400
2023-02-16	11.880	12.650	11.730	12.020	12.020	203,200
2023-02-15	12.870	12.920	11.390	11.880	11.880	294,700
2023-02-14	14.010	14.010	12.310	12.620	12.620	1,869,800
2023-02-13	11.300	15.500	11.300	15.500	15.500	6,733,200
2023-02-10	10.840	14.440	10.840	11.060	11.060	3,713,400
2023-02-09	11.100	11.400	10.110	10.840	10.840	317,700
2023-02-08	10.270	11.770	9.960	11.050	11.050	957,100
2023-02-07	10.080	10.300	10.080	10.240	10.240	43,100
2023-02-06	10.390	10.400	10.250	10.270	10.270	49,300
2023-02-03	10.400	10.400	10.270	10.290	10.290	62,300
2023-02-02	10.310	10.450	10.260	10.270	10.270	85,900
2023-02-01	10.280	10.370	10.230	10.300	10.300	36,600
2023-01-31	10.400	10.550	10.220	10.350	10.350	53,900
2023-01-30	10.400	10.540	10.060	10.290	10.290	66,100
2023-01-27	10.250	10.500	9.800	10.200	10.200	86,700
2023-01-26	10.350	10.900	10.120	10.300	10.300	353,200
2023-01-25	10.100	10.390	10.030	10.080	10.080	60,000
2023-01-24	10.080	11.020	9.730	10.080	10.080	525,700
2023-01-23	10.290	10.290	9.600	10.060	10.060	191,900
2023-01-20	10.590	11.470	9.940	10.020	10.020	710,100
2023-01-19	9.660	12.050	9.600	10.260	10.260	4,695,400
2023-01-18	9.770	9.770	9.570	9.570	9.570	19,600
2023-01-17	9.510	9.800	9.410	9.620	9.620	78,200
2023-01-16	9.720	9.880	9.370	9.520	9.520	48,900
2023-01-13	9.560	9.760	9.500	9.570	9.570	10,000
2023-01-12	9.630	9.740	9.300	9.710	9.710	32,800

← NewerPage 16 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.