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
2026-07-27	10.860	13.420	10.860	12.900	12.900	288,200
2026-07-24	10.700	11.180	10.600	10.980	10.980	44,500
2026-07-23	11.060	11.060	10.680	10.960	10.960	32,400
2026-07-22	10.740	11.980	10.740	11.200	11.200	131,600
2026-07-21	9.500	10.840	9.400	10.540	10.540	93,100
2026-07-20	8.800	9.480	8.780	9.120	9.120	190,900
2026-07-17	8.660	8.900	8.440	8.740	8.740	97,900
2026-07-16	8.900	8.980	8.700	8.820	8.820	39,000
2026-07-15	9.220	9.620	9.000	9.120	9.120	57,700
2026-07-14	9.100	10.220	8.920	9.400	9.400	387,900
2026-07-13	9.300	9.300	8.700	9.120	9.120	187,400
2026-07-10	9.440	9.440	8.980	9.300	9.300	85,500
2026-07-09	9.580	9.880	9.280	9.620	9.620	103,400
2026-07-08	10.780	10.780	9.580	9.700	9.700	76,000
2026-07-07	9.200	11.360	8.560	10.980	10.980	277,400
2026-07-06	10.860	11.220	8.900	9.400	9.400	370,400
2026-07-03	10.580	11.800	10.580	10.900	10.900	187,100
2026-07-02	11.060	11.060	10.580	10.960	10.960	109,100
2026-07-01	11.340	11.400	11.100	11.120	11.120	31,100
2026-06-30	11.360	12.100	11.140	12.000	12.000	159,200
2026-06-29	10.980	11.760	10.700	11.520	11.520	209,600
2026-06-26	11.540	11.540	10.520	10.860	10.860	46,200
2026-06-25	11.100	12.080	10.840	10.920	10.920	192,600
2026-06-24	11.420	12.100	10.720	11.100	11.100	408,100
2026-06-23	10.920	12.520	10.920	11.700	11.700	135,700
2026-06-22	13.000	13.600	10.520	10.920	10.920	1,074,800
2026-06-19	13.240	13.540	12.740	12.860	12.860	42,900
2026-06-18	12.520	13.740	12.520	12.640	12.640	151,100
2026-06-17	12.600	12.960	12.580	12.700	12.700	15,400
2026-06-16	12.720	12.900	12.520	12.800	12.800	78,900
2026-06-15	13.120	13.120	12.720	12.800	12.800	43,300
2026-06-11	13.140	13.500	12.460	12.760	12.760	132,800
2026-06-10	12.760	12.980	12.760	12.940	12.940	6,100
2026-06-09	12.280	12.980	12.280	12.680	12.680	65,900
2026-06-08	13.100	13.480	12.280	13.100	13.100	470,800
2026-06-05	12.880	13.080	12.620	12.800	12.800	345,200
2026-06-04	13.300	13.500	12.660	12.940	12.940	57,500
2026-06-03	13.440	13.500	13.300	13.340	13.340	10,100
2026-06-02	13.120	13.340	13.120	13.300	13.300	78,500
2026-06-01	13.160	13.340	13.160	13.300	13.300	7,600
2026-05-29	13.260	13.500	13.120	13.260	13.260	20,100
2026-05-28	12.920	13.520	12.920	13.260	13.260	55,500
2026-05-27	12.720	13.080	12.720	12.960	12.960	4,100
2026-05-26	12.520	13.060	12.520	13.020	13.020	70,500
2026-05-25	13.260	13.560	12.540	12.920	12.920	91,300
2026-05-22	13.100	13.460	12.920	13.460	13.460	62,100
2026-05-21	13.740	13.740	12.900	13.060	13.060	167,100
2026-05-20	14.580	14.760	13.560	13.740	13.740	187,100
2026-05-19	14.500	14.720	14.500	14.600	14.600	4,400
2026-05-18	15.020	15.140	14.500	15.000	15.000	58,600
2026-05-15	14.900	15.200	14.900	15.100	15.100	4,400
2026-05-14	15.200	15.360	14.940	15.340	15.340	22,000
2026-05-13	15.040	15.780	15.040	15.380	15.380	23,300
2026-05-12	14.880	15.400	14.880	15.200	15.200	23,800
2026-05-11	14.920	14.980	14.820	14.940	14.940	4,200
2026-05-08	14.760	15.000	14.760	14.940	14.940	5,800
2026-05-07	14.820	15.040	14.800	14.860	14.860	5,700
2026-05-06	14.700	14.960	14.700	14.940	14.940	6,600
2026-05-05	15.060	15.140	14.860	15.020	15.020	21,300
2026-05-04	14.980	15.200	14.780	15.000	15.000	31,200

← NewerPage 2 of 5 · 254 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.