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
2022-01-28	9.210	9.700	9.180	9.700	9.700	16,100
2022-01-27	9.110	9.300	9.110	9.290	9.290	7,300
2022-01-26	9.010	9.240	8.980	9.240	9.240	3,600
2022-01-25	9.180	9.290	9.000	9.020	9.020	6,800
2022-01-24	9.650	9.660	9.010	9.180	9.180	7,700
2022-01-21	9.570	9.640	9.550	9.550	9.550	1,300
2022-01-20	9.630	9.720	9.460	9.570	9.570	4,700
2022-01-19	9.160	10.500	9.160	9.500	9.500	54,900
2022-01-18	10.140	10.160	9.140	9.140	9.140	64,100
2022-01-17	10.370	10.720	10.000	10.030	10.030	35,500
2022-01-14	10.660	10.960	10.100	10.220	10.220	49,900
2022-01-13	10.620	11.500	10.280	10.280	10.280	106,000
2022-01-12	11.560	11.700	10.550	10.570	10.570	129,000
2022-01-11	10.000	12.300	9.990	11.340	11.340	502,500
2022-01-10	10.230	10.230	9.990	10.050	10.050	16,400
2022-01-07	10.090	10.090	10.090	10.090	10.090	0
2022-01-06	10.180	10.410	9.960	10.090	10.090	41,200
2022-01-05	10.360	10.460	10.270	10.400	10.400	15,700
2022-01-04	10.270	10.470	10.090	10.400	10.400	19,900
2022-01-03	10.190	10.260	10.170	10.200	10.200	3,100
2021-12-30	10.120	10.120	10.030	10.050	10.050	8,900
2021-12-29	10.100	10.120	10.000	10.120	10.120	28,600
2021-12-28	10.120	10.180	10.050	10.060	10.060	15,700
2021-12-27	10.300	10.300	10.080	10.190	10.190	7,400
2021-12-24	10.220	10.310	10.080	10.230	10.230	15,400
2021-12-23	10.460	10.590	10.080	10.210	10.210	94,300
2021-12-22	10.660	11.200	10.450	10.460	10.460	44,900
2021-12-21	10.600	10.780	10.500	10.540	10.540	9,000
2021-12-20	10.710	10.790	10.390	10.390	10.390	31,000
2021-12-17	10.800	11.990	10.610	10.710	10.710	214,900
2021-12-16	10.390	10.670	10.390	10.610	10.610	9,300
2021-12-15	10.530	10.600	10.300	10.440	10.440	13,300
2021-12-14	10.750	10.780	10.450	10.570	10.570	13,500
2021-12-13	11.540	11.750	10.620	10.620	10.620	56,900
2021-12-10	10.500	12.280	10.460	11.510	11.510	254,500
2021-12-09	10.620	10.640	10.440	10.470	10.470	3,900
2021-12-08	10.850	10.880	10.440	10.480	10.480	11,500
2021-12-07	10.450	10.580	10.440	10.520	10.520	4,900
2021-12-06	10.580	10.630	10.370	10.490	10.490	13,500
2021-12-03	10.980	11.000	10.500	10.660	10.660	35,700
2021-12-02	11.060	11.060	10.860	10.980	10.980	9,700
2021-12-01	11.050	11.190	10.940	11.190	11.190	19,600
2021-11-30	11.600	11.600	11.030	11.040	11.040	73,900
2021-11-29	11.050	13.400	11.030	11.450	11.450	356,100
2021-11-26	11.720	11.880	10.800	11.030	11.030	99,100
2021-11-25	11.370	11.650	11.310	11.460	11.460	2,100
2021-11-24	11.220	11.510	11.210	11.320	11.320	6,300
2021-11-23	11.030	11.600	10.380	11.440	11.440	48,500
2021-11-22	11.790	11.790	11.220	11.470	11.470	10,800
2021-11-19	11.720	11.790	11.650	11.650	11.650	5,900
2021-11-18	11.750	11.750	11.600	11.630	11.630	5,400
2021-11-17	11.820	11.820	11.660	11.790	11.790	5,500
2021-11-16	11.810	12.000	11.640	11.840	11.840	20,300
2021-11-15	11.790	11.800	11.790	11.800	11.800	1,100
2021-11-12	11.660	11.770	11.660	11.770	11.770	1,700
2021-11-11	11.790	11.790	11.610	11.650	11.650	9,200
2021-11-10	11.680	11.810	11.600	11.790	11.790	13,200
2021-11-09	11.580	11.880	11.580	11.690	11.690	22,100
2021-11-08	11.720	11.860	11.630	11.660	11.660	7,100
2021-11-05	11.630	11.720	11.630	11.700	11.700	4,700

← NewerPage 21 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.