Public Joint Stock Company The Taganrog Boiler-Making Works Krasny Kotelshchik historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 9.360 | 9.760 | 9.330 | 9.630 | 9.630 | 38,300 |
| 2023-01-10 | 9.300 | 9.370 | 9.300 | 9.330 | 9.330 | 8,200 |
| 2023-01-09 | 9.310 | 9.380 | 9.280 | 9.350 | 9.350 | 6,500 |
| 2023-01-06 | 9.330 | 9.370 | 9.270 | 9.300 | 9.300 | 10,600 |
| 2023-01-05 | 9.380 | 9.380 | 9.260 | 9.330 | 9.330 | 7,600 |
| 2023-01-04 | 9.200 | 9.400 | 9.200 | 9.340 | 9.340 | 14,600 |
| 2023-01-03 | 9.210 | 9.280 | 9.020 | 9.220 | 9.220 | 16,300 |
| 2022-12-30 | 9.250 | 9.340 | 9.200 | 9.210 | 9.210 | 13,700 |
| 2022-12-29 | 9.120 | 9.890 | 9.090 | 9.320 | 9.320 | 128,200 |
| 2022-12-28 | 9.070 | 9.120 | 8.970 | 9.020 | 9.020 | 32,600 |
| 2022-12-27 | 9.020 | 9.120 | 9.000 | 9.060 | 9.060 | 32,100 |
| 2022-12-26 | 9.100 | 9.180 | 8.980 | 9.100 | 9.100 | 14,800 |
| 2022-12-23 | 9.020 | 9.080 | 8.960 | 9.070 | 9.070 | 6,100 |
| 2022-12-22 | 8.940 | 9.000 | 8.900 | 8.980 | 8.980 | 5,100 |
| 2022-12-21 | 8.860 | 9.000 | 8.860 | 8.950 | 8.950 | 12,000 |
| 2022-12-20 | 8.940 | 9.000 | 8.850 | 8.860 | 8.860 | 19,900 |
| 2022-12-19 | 9.100 | 9.100 | 8.940 | 9.000 | 9.000 | 6,900 |
| 2022-12-16 | 8.980 | 9.080 | 8.940 | 9.060 | 9.060 | 4,500 |
| 2022-12-15 | 9.000 | 9.000 | 8.840 | 8.910 | 8.910 | 26,000 |
| 2022-12-14 | 9.060 | 9.090 | 8.850 | 8.910 | 8.910 | 27,400 |
| 2022-12-13 | 9.260 | 9.260 | 8.980 | 9.050 | 9.050 | 11,600 |
| 2022-12-12 | 9.090 | 9.290 | 9.050 | 9.180 | 9.180 | 7,400 |
| 2022-12-09 | 9.130 | 9.140 | 9.000 | 9.060 | 9.060 | 5,300 |
| 2022-12-08 | 9.120 | 9.120 | 9.050 | 9.050 | 9.050 | 3,300 |
| 2022-12-07 | 9.100 | 9.170 | 9.100 | 9.110 | 9.110 | 4,300 |
| 2022-12-06 | 9.170 | 9.200 | 9.090 | 9.140 | 9.140 | 4,200 |
| 2022-12-05 | 9.140 | 9.140 | 9.080 | 9.080 | 9.080 | 9,800 |
| 2022-12-02 | 9.220 | 9.300 | 9.220 | 9.230 | 9.230 | 800 |
| 2022-12-01 | 9.330 | 9.380 | 9.180 | 9.240 | 9.240 | 20,100 |
| 2022-11-30 | 9.290 | 9.430 | 9.250 | 9.300 | 9.300 | 19,700 |
| 2022-11-29 | 8.980 | 9.490 | 8.980 | 9.280 | 9.280 | 116,800 |
| 2022-11-28 | 8.910 | 8.960 | 8.850 | 8.960 | 8.960 | 3,900 |
| 2022-11-25 | 8.910 | 8.920 | 8.830 | 8.870 | 8.870 | 3,900 |
| 2022-11-24 | 8.920 | 8.930 | 8.830 | 8.870 | 8.870 | 3,200 |
| 2022-11-23 | 8.850 | 8.940 | 8.790 | 8.900 | 8.900 | 37,000 |
| 2022-11-22 | 8.920 | 8.950 | 8.780 | 8.930 | 8.930 | 18,400 |
| 2022-11-21 | 8.980 | 9.020 | 8.920 | 8.970 | 8.970 | 3,900 |
| 2022-11-18 | 8.980 | 9.080 | 8.980 | 9.060 | 9.060 | 1,000 |
| 2022-11-17 | 9.000 | 9.120 | 9.000 | 9.030 | 9.030 | 6,700 |
| 2022-11-16 | 9.010 | 9.070 | 9.000 | 9.020 | 9.020 | 1,100 |
| 2022-11-15 | 9.020 | 9.130 | 9.010 | 9.120 | 9.120 | 1,400 |
| 2022-11-14 | 9.110 | 9.260 | 9.060 | 9.080 | 9.080 | 23,800 |
| 2022-11-11 | 8.960 | 9.080 | 8.910 | 9.080 | 9.080 | 5,100 |
| 2022-11-10 | 9.040 | 9.110 | 8.890 | 8.950 | 8.950 | 13,000 |
| 2022-11-09 | 8.990 | 9.170 | 8.900 | 8.920 | 8.920 | 57,300 |
| 2022-11-08 | 9.050 | 10.130 | 8.840 | 8.980 | 8.980 | 449,500 |
| 2022-11-07 | 8.970 | 9.050 | 8.740 | 8.840 | 8.840 | 32,900 |
| 2022-11-03 | 8.890 | 8.980 | 8.750 | 8.800 | 8.800 | 4,800 |
| 2022-11-02 | 8.800 | 9.090 | 8.700 | 8.880 | 8.880 | 17,100 |
| 2022-11-01 | 8.630 | 9.580 | 8.620 | 8.890 | 8.890 | 157,100 |
| 2022-10-31 | 8.630 | 8.840 | 8.610 | 8.630 | 8.630 | 16,300 |
| 2022-10-28 | 8.600 | 8.700 | 8.520 | 8.700 | 8.700 | 7,000 |
| 2022-10-27 | 8.680 | 8.790 | 8.500 | 8.590 | 8.590 | 24,800 |
| 2022-10-26 | 8.650 | 8.650 | 8.530 | 8.590 | 8.590 | 3,200 |
| 2022-10-25 | 8.580 | 8.700 | 8.550 | 8.550 | 8.550 | 14,800 |
| 2022-10-24 | 9.070 | 9.070 | 8.390 | 8.550 | 8.550 | 28,800 |
| 2022-10-21 | 8.810 | 8.920 | 8.540 | 8.610 | 8.610 | 67,100 |
| 2022-10-20 | 8.300 | 9.670 | 8.300 | 8.730 | 8.730 | 389,500 |
| 2022-10-19 | 8.370 | 8.370 | 8.140 | 8.270 | 8.270 | 8,000 |
| 2022-10-18 | 8.440 | 8.450 | 8.350 | 8.350 | 8.350 | 6,300 |
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.