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
2022-04-26	9.210	9.290	9.060	9.220	9.220	9,700
2022-04-25	9.420	9.420	9.210	9.220	9.220	2,300
2022-04-22	9.300	9.440	9.300	9.430	9.430	800
2022-04-21	9.520	9.520	9.320	9.320	9.320	2,700
2022-04-20	9.610	9.650	9.310	9.350	9.350	1,300
2022-04-19	9.720	9.720	9.310	9.350	9.350	7,300
2022-04-18	9.540	9.720	9.230	9.700	9.700	10,000
2022-04-15	9.410	9.610	9.310	9.550	9.550	5,800
2022-04-14	9.550	9.720	9.400	9.690	9.690	7,900
2022-04-13	9.710	9.710	9.310	9.630	9.630	14,100
2022-04-12	9.740	9.740	9.450	9.700	9.700	3,400
2022-04-11	9.640	9.960	9.600	9.710	9.710	18,300
2022-04-08	9.590	9.650	9.310	9.520	9.520	6,800
2022-04-07	9.990	10.800	9.450	9.580	9.580	21,000
2022-04-06	9.500	10.000	9.240	9.920	9.920	9,000
2022-04-05	9.810	9.840	9.200	9.320	9.320	10,100
2022-04-04	9.650	9.990	9.650	9.990	9.990	5,500
2022-04-01	9.790	10.100	9.520	9.750	9.750	10,900
2022-03-31	9.380	9.500	9.040	9.470	9.470	15,200
2022-03-30	9.010	10.450	9.010	9.500	9.500	12,500
2022-03-29	9.980	9.980	8.400	9.030	9.030	5,900
2022-03-28	8.010	10.400	7.900	9.160	9.160	3,800
2022-03-25	8.740	8.740	8.740	8.740	8.740	0
2022-03-24	8.740	8.740	8.740	8.740	8.740	0
2022-03-23	8.740	8.740	8.740	8.740	8.740	0
2022-03-22	8.740	8.740	8.740	8.740	8.740	0
2022-03-21	8.740	8.740	8.740	8.740	8.740	0
2022-03-18	8.740	8.740	8.740	8.740	8.740	0
2022-03-17	8.740	8.740	8.740	8.740	8.740	0
2022-03-16	8.740	8.740	8.740	8.740	8.740	0
2022-03-15	8.740	8.740	8.740	8.740	8.740	0
2022-03-14	8.740	8.740	8.740	8.740	8.740	0
2022-03-11	8.740	8.740	8.740	8.740	8.740	0
2022-03-10	8.740	8.740	8.740	8.740	8.740	0
2022-03-09	8.740	8.740	8.740	8.740	8.740	0
2022-03-04	8.740	8.740	8.740	8.740	8.740	0
2022-03-03	8.740	8.740	8.740	8.740	8.740	0
2022-03-02	8.740	8.740	8.740	8.740	8.740	0
2022-03-01	8.740	8.740	8.740	8.740	8.740	0
2022-02-28	8.740	8.740	8.740	8.740	8.740	0
2022-02-25	9.410	9.420	8.020	8.740	8.740	3,300
2022-02-24	9.010	9.010	7.200	7.760	7.760	28,900
2022-02-23	9.270	9.270	9.270	9.270	9.270	0
2022-02-22	9.000	9.340	8.000	9.300	9.300	15,900
2022-02-21	9.970	10.000	9.100	9.120	9.120	27,200
2022-02-18	10.060	10.230	10.030	10.030	10.030	3,500
2022-02-17	10.320	10.320	10.020	10.030	10.030	6,000
2022-02-16	10.150	10.760	10.150	10.290	10.290	14,000
2022-02-15	10.450	10.450	10.120	10.150	10.150	1,500
2022-02-14	9.960	10.260	9.940	10.160	10.160	18,700
2022-02-11	10.000	10.150	9.980	9.980	9.980	3,700
2022-02-10	10.080	10.120	10.050	10.050	10.050	3,200
2022-02-09	10.100	10.180	10.060	10.120	10.120	3,600
2022-02-08	10.070	10.230	9.950	10.210	10.210	13,100
2022-02-07	10.160	10.280	10.080	10.080	10.080	5,000
2022-02-04	10.050	10.370	9.970	10.120	10.120	10,700
2022-02-03	10.900	10.900	9.890	10.300	10.300	31,200
2022-02-02	10.340	11.190	9.960	9.970	9.970	14,900
2022-02-01	10.250	10.370	9.860	9.940	9.940	5,000
2022-01-31	9.290	10.600	9.130	10.100	10.100	46,300

← NewerPage 20 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.