Public Joint Stock Company The Taganrog Boiler-Making Works Krasny Kotelshchik historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 8.250 | 8.290 | 8.230 | 8.280 | 8.280 | 4,000 |
| 2022-07-25 | 8.170 | 8.300 | 8.110 | 8.210 | 8.210 | 9,300 |
| 2022-07-22 | 8.210 | 8.230 | 8.060 | 8.220 | 8.220 | 14,200 |
| 2022-07-21 | 8.230 | 8.310 | 8.180 | 8.270 | 8.270 | 10,900 |
| 2022-07-20 | 8.200 | 8.350 | 8.150 | 8.160 | 8.160 | 12,700 |
| 2022-07-19 | 8.140 | 8.300 | 8.080 | 8.180 | 8.180 | 16,200 |
| 2022-07-18 | 8.230 | 8.250 | 7.790 | 8.110 | 8.110 | 67,200 |
| 2022-07-15 | 8.280 | 8.320 | 8.190 | 8.250 | 8.250 | 7,300 |
| 2022-07-14 | 8.330 | 8.410 | 8.230 | 8.290 | 8.290 | 20,300 |
| 2022-07-13 | 8.730 | 8.730 | 8.330 | 8.340 | 8.340 | 19,000 |
| 2022-07-12 | 8.620 | 8.870 | 8.280 | 8.640 | 8.640 | 80,400 |
| 2022-07-11 | 8.230 | 10.940 | 8.230 | 8.840 | 8.840 | 739,300 |
| 2022-07-08 | 8.180 | 8.270 | 8.180 | 8.240 | 8.240 | 5,900 |
| 2022-07-07 | 8.150 | 8.230 | 8.080 | 8.190 | 8.190 | 11,900 |
| 2022-07-06 | 8.270 | 8.270 | 8.060 | 8.180 | 8.180 | 27,400 |
| 2022-07-05 | 8.260 | 8.320 | 8.250 | 8.280 | 8.280 | 4,400 |
| 2022-07-04 | 8.270 | 8.330 | 8.260 | 8.270 | 8.270 | 2,000 |
| 2022-07-01 | 8.200 | 8.370 | 8.180 | 8.260 | 8.260 | 24,200 |
| 2022-06-30 | 8.430 | 8.460 | 8.200 | 8.240 | 8.240 | 21,600 |
| 2022-06-29 | 8.350 | 8.530 | 8.350 | 8.460 | 8.460 | 4,000 |
| 2022-06-28 | 8.400 | 8.460 | 8.200 | 8.410 | 8.410 | 19,200 |
| 2022-06-27 | 8.370 | 8.430 | 8.320 | 8.360 | 8.360 | 10,700 |
| 2022-06-24 | 8.360 | 8.500 | 8.320 | 8.360 | 8.360 | 11,000 |
| 2022-06-23 | 8.380 | 8.380 | 8.200 | 8.350 | 8.350 | 19,300 |
| 2022-06-22 | 8.440 | 8.470 | 8.360 | 8.380 | 8.380 | 12,600 |
| 2022-06-21 | 8.370 | 8.500 | 8.370 | 8.430 | 8.430 | 6,900 |
| 2022-06-20 | 8.300 | 8.600 | 8.270 | 8.390 | 8.390 | 8,400 |
| 2022-06-17 | 8.310 | 8.310 | 8.260 | 8.290 | 8.290 | 10,800 |
| 2022-06-16 | 8.270 | 8.400 | 8.200 | 8.260 | 8.260 | 8,600 |
| 2022-06-15 | 8.310 | 8.580 | 8.280 | 8.290 | 8.290 | 19,200 |
| 2022-06-14 | 8.300 | 8.310 | 8.140 | 8.270 | 8.270 | 5,100 |
| 2022-06-10 | 8.250 | 8.450 | 8.250 | 8.400 | 8.400 | 10,100 |
| 2022-06-09 | 8.280 | 8.280 | 8.110 | 8.240 | 8.240 | 5,000 |
| 2022-06-08 | 8.290 | 8.470 | 8.080 | 8.280 | 8.280 | 34,500 |
| 2022-06-07 | 8.240 | 9.590 | 8.190 | 8.290 | 8.290 | 152,200 |
| 2022-06-06 | 8.490 | 8.490 | 8.000 | 8.230 | 8.230 | 39,500 |
| 2022-06-03 | 8.740 | 9.060 | 8.320 | 8.440 | 8.440 | 31,900 |
| 2022-06-02 | 8.530 | 9.900 | 8.520 | 8.740 | 8.740 | 120,500 |
| 2022-06-01 | 8.570 | 8.710 | 8.300 | 8.550 | 8.550 | 20,600 |
| 2022-05-31 | 8.750 | 8.790 | 8.580 | 8.580 | 8.580 | 26,500 |
| 2022-05-30 | 9.080 | 9.180 | 8.690 | 8.830 | 8.830 | 10,900 |
| 2022-05-27 | 8.830 | 9.110 | 8.700 | 9.080 | 9.080 | 23,200 |
| 2022-05-26 | 8.910 | 9.000 | 8.730 | 8.850 | 8.850 | 23,400 |
| 2022-05-25 | 9.400 | 9.450 | 8.580 | 8.930 | 8.930 | 93,300 |
| 2022-05-24 | 9.330 | 9.900 | 8.540 | 9.110 | 9.110 | 325,000 |
| 2022-05-23 | 11.420 | 11.440 | 9.660 | 9.960 | 9.960 | 258,200 |
| 2022-05-20 | 9.260 | 12.930 | 8.980 | 11.440 | 11.440 | 1,612,600 |
| 2022-05-19 | 9.210 | 9.300 | 9.210 | 9.250 | 9.250 | 2,200 |
| 2022-05-18 | 9.200 | 9.260 | 9.180 | 9.240 | 9.240 | 1,600 |
| 2022-05-17 | 9.200 | 9.220 | 9.170 | 9.200 | 9.200 | 500 |
| 2022-05-16 | 9.190 | 9.210 | 9.130 | 9.200 | 9.200 | 2,000 |
| 2022-05-13 | 9.150 | 9.190 | 9.150 | 9.150 | 9.150 | 1,300 |
| 2022-05-12 | 9.190 | 9.210 | 9.070 | 9.170 | 9.170 | 1,900 |
| 2022-05-11 | 9.200 | 9.200 | 9.190 | 9.190 | 9.190 | 500 |
| 2022-05-06 | 9.300 | 9.300 | 9.220 | 9.220 | 9.220 | 1,200 |
| 2022-05-05 | 9.460 | 9.460 | 9.340 | 9.340 | 9.340 | 200 |
| 2022-05-04 | 9.250 | 9.380 | 9.250 | 9.350 | 9.350 | 1,500 |
| 2022-04-29 | 9.240 | 9.450 | 9.240 | 9.450 | 9.450 | 1,500 |
| 2022-04-28 | 9.310 | 9.450 | 9.170 | 9.410 | 9.410 | 8,700 |
| 2022-04-27 | 9.240 | 9.330 | 9.170 | 9.190 | 9.190 | 8,600 |
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.