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
2026-04-30	14.620	15.020	14.560	14.780	14.780	33,300
2026-04-29	14.600	14.740	14.180	14.480	14.480	26,600
2026-04-28	14.620	14.740	14.620	14.620	14.620	1,500
2026-04-27	14.660	14.800	14.600	14.800	14.800	5,000
2026-04-24	14.700	14.980	14.700	14.780	14.780	1,500
2026-04-23	14.620	14.920	14.620	14.880	14.880	17,100
2026-04-22	14.800	14.840	14.500	14.620	14.620	47,900
2026-04-21	14.980	16.000	14.520	14.760	14.760	313,500
2026-04-20	15.180	15.180	14.940	15.060	15.060	6,000
2026-04-17	15.300	15.300	14.960	15.180	15.180	14,400
2026-04-16	15.000	15.180	15.000	15.080	15.080	15,000
2026-04-15	14.700	14.920	14.380	14.840	14.840	18,100
2026-04-14	14.940	14.940	14.560	14.700	14.700	9,300
2026-04-13	15.040	15.060	14.900	14.900	14.900	23,200
2026-04-10	14.980	15.140	14.900	15.140	15.140	14,400
2026-04-09	14.960	15.200	14.900	14.960	14.960	12,300
2026-04-08	15.260	15.280	15.140	15.200	15.200	5,800
2026-04-07	15.400	15.460	15.260	15.400	15.400	11,300
2026-04-06	15.020	15.640	14.960	15.460	15.460	63,600
2026-04-03	14.760	15.200	14.700	15.000	15.000	32,800
2026-04-02	14.880	14.920	14.720	14.820	14.820	12,400
2026-04-01	14.380	14.920	14.380	14.900	14.900	17,700
2026-03-31	14.340	14.440	14.300	14.380	14.380	8,700
2026-03-30	14.460	14.500	14.320	14.440	14.440	18,200
2026-03-27	14.600	14.720	14.500	14.620	14.620	14,700
2026-03-26	15.000	15.000	14.520	14.560	14.560	24,200
2026-03-25	14.900	15.260	14.900	14.980	14.980	31,900
2026-03-24	14.860	15.160	14.760	15.160	15.160	34,300
2026-03-23	14.420	15.220	14.260	14.800	14.800	102,300
2026-03-20	13.800	14.340	13.760	14.320	14.320	82,700
2026-03-19	13.840	13.940	13.600	13.900	13.900	33,500
2026-03-18	13.940	13.980	13.600	13.680	13.680	49,600
2026-03-17	14.180	14.200	13.900	13.940	13.940	70,200
2026-03-16	14.620	15.000	14.140	14.480	14.480	168,300
2026-03-13	15.460	15.620	14.600	14.840	14.840	286,500
2026-03-12	15.500	15.980	15.080	15.960	15.960	245,300
2026-03-11	15.760	15.860	15.460	15.620	15.620	84,200
2026-03-10	15.180	15.980	15.180	15.960	15.960	93,200
2026-03-09	15.360	15.420	15.020	15.200	15.200	40,400
2026-03-06	15.220	15.460	15.120	15.440	15.440	36,300
2026-03-05	15.000	15.440	15.000	15.220	15.220	49,800
2026-03-04	15.060	15.200	14.800	15.020	15.020	149,000
2026-03-03	14.040	15.160	14.040	14.940	14.940	182,400
2026-03-02	14.060	14.240	14.020	14.100	14.100	16,700
2026-02-27	14.020	14.160	14.020	14.120	14.120	2,800
2026-02-26	14.020	14.100	14.020	14.060	14.060	2,100
2026-02-25	13.980	14.140	13.980	14.080	14.080	3,100
2026-02-24	14.140	14.180	14.040	14.040	14.040	4,500
2026-02-20	14.240	14.240	14.100	14.100	14.100	12,400
2026-02-19	14.060	14.240	14.060	14.140	14.140	3,300
2026-02-18	14.040	14.220	14.000	14.180	14.180	13,200
2026-02-17	13.960	14.180	13.960	14.120	14.120	3,300
2026-02-16	14.260	14.260	14.000	14.120	14.120	20,100
2026-02-13	14.020	14.260	13.900	14.220	14.220	5,800
2026-02-12	13.880	14.020	13.880	13.960	13.960	3,400
2026-02-11	13.880	14.020	13.880	13.980	13.980	6,700
2026-02-10	13.860	14.100	13.860	13.920	13.920	18,000
2026-02-09	14.040	14.040	13.860	14.020	14.020	45,700
2026-02-06	13.960	14.100	13.860	14.000	14.000	7,300
2026-02-05	13.960	14.120	13.960	14.120	14.120	12,600

← NewerPage 3 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.