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
2022-10-18	8.440	8.450	8.350	8.350	8.350	6,300
2022-10-17	8.410	8.440	8.370	8.400	8.400	3,500
2022-10-14	8.400	8.450	8.350	8.350	8.350	7,000
2022-10-13	8.380	8.420	8.340	8.420	8.420	6,300
2022-10-12	8.390	8.460	8.350	8.390	8.390	5,200
2022-10-11	8.250	8.400	8.210	8.370	8.370	9,200
2022-10-10	8.210	8.300	8.210	8.300	8.300	300
2022-10-07	8.380	8.420	8.260	8.340	8.340	3,700
2022-10-06	8.330	8.440	8.330	8.330	8.330	3,600
2022-10-05	8.340	8.350	8.250	8.250	8.250	4,100
2022-10-04	8.330	8.420	8.220	8.330	8.330	7,200
2022-10-03	8.120	8.340	8.000	8.340	8.340	14,900
2022-09-30	8.170	8.350	7.910	8.100	8.100	20,100
2022-09-29	8.850	8.850	8.120	8.240	8.240	11,900
2022-09-28	8.400	8.520	8.250	8.420	8.420	2,900
2022-09-27	8.530	8.550	8.200	8.400	8.400	8,100
2022-09-26	8.390	8.400	8.080	8.380	8.380	14,200
2022-09-23	8.650	8.650	8.440	8.440	8.440	8,200
2022-09-22	8.420	8.740	8.400	8.630	8.630	37,200
2022-09-21	8.800	8.800	8.280	8.600	8.600	81,500
2022-09-20	8.980	9.440	8.820	8.820	8.820	98,100
2022-09-19	9.100	9.160	8.800	8.990	8.990	39,900
2022-09-16	9.090	9.190	8.990	9.110	9.110	16,600
2022-09-15	9.270	9.280	8.720	9.100	9.100	57,700
2022-09-14	9.050	9.460	8.920	9.140	9.140	74,200
2022-09-13	9.070	9.260	9.000	9.000	9.000	17,700
2022-09-12	9.010	9.200	8.850	9.060	9.060	32,200
2022-09-09	9.130	9.260	8.910	9.020	9.020	27,500
2022-09-08	9.080	9.730	8.850	9.140	9.140	144,100
2022-09-07	10.420	10.420	8.900	9.040	9.040	591,500
2022-09-06	8.670	11.500	8.670	10.050	10.050	2,813,100
2022-09-05	8.430	9.140	8.320	8.600	8.600	85,600
2022-09-02	8.450	8.450	8.330	8.430	8.430	8,400
2022-09-01	8.420	8.470	8.320	8.460	8.460	17,900
2022-08-31	8.570	9.430	8.290	8.440	8.440	204,500
2022-08-30	8.400	8.590	8.390	8.400	8.400	15,800
2022-08-29	8.450	8.450	8.340	8.440	8.440	12,700
2022-08-26	8.420	8.450	8.300	8.420	8.420	11,500
2022-08-25	8.410	8.420	8.290	8.400	8.400	15,300
2022-08-24	8.390	8.410	8.240	8.390	8.390	14,300
2022-08-23	8.350	8.440	8.330	8.360	8.360	13,400
2022-08-22	8.410	8.450	8.300	8.420	8.420	14,500
2022-08-19	8.410	8.730	8.160	8.400	8.400	40,900
2022-08-18	8.410	8.420	8.330	8.420	8.420	13,100
2022-08-17	8.440	8.450	8.210	8.410	8.410	15,200
2022-08-16	8.300	8.560	8.300	8.430	8.430	15,200
2022-08-15	8.320	8.380	8.210	8.350	8.350	3,600
2022-08-12	8.300	8.590	8.290	8.420	8.420	30,700
2022-08-11	8.790	8.790	8.100	8.250	8.250	52,300
2022-08-10	8.520	9.280	8.450	8.550	8.550	64,800
2022-08-09	8.360	8.530	8.250	8.480	8.480	25,500
2022-08-08	8.190	8.380	8.180	8.350	8.350	5,800
2022-08-05	8.280	8.280	8.140	8.190	8.190	8,200
2022-08-04	8.210	8.270	8.190	8.270	8.270	1,200
2022-08-03	8.260	8.310	8.200	8.260	8.260	12,500
2022-08-02	8.240	8.320	8.240	8.270	8.270	4,300
2022-08-01	8.240	8.300	8.240	8.270	8.270	4,800
2022-07-29	8.250	8.310	8.220	8.310	8.310	2,100
2022-07-28	8.280	8.630	8.230	8.250	8.250	21,700
2022-07-27	8.290	8.400	8.250	8.260	8.260	10,300

← NewerPage 18 of 22 · 1,273 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.