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
2026-02-04	14.140	14.400	13.960	14.100	14.100	25,700
2026-02-03	14.280	14.340	14.220	14.280	14.280	10,600
2026-02-02	14.080	14.340	14.080	14.320	14.320	15,600
2026-01-30	14.120	14.340	14.120	14.240	14.240	8,800
2026-01-29	14.380	14.540	14.280	14.320	14.320	16,100
2026-01-28	14.240	14.440	14.240	14.340	14.340	8,700
2026-01-27	14.320	14.380	14.200	14.280	14.280	2,800
2026-01-26	14.460	14.460	13.980	14.160	14.160	13,300
2026-01-23	14.020	14.320	13.920	14.320	14.320	9,600
2026-01-22	14.060	14.120	13.880	14.100	14.100	10,100
2026-01-21	13.960	14.580	13.740	14.580	14.580	45,900
2026-01-20	14.220	14.480	13.580	14.440	14.440	86,000
2026-01-19	14.320	14.480	14.080	14.360	14.360	15,100
2026-01-16	14.260	14.500	14.260	14.460	14.460	15,300
2026-01-15	14.040	14.500	14.040	14.500	14.500	37,000
2026-01-14	14.220	14.400	14.000	14.280	14.280	26,200
2026-01-13	14.400	14.560	14.220	14.260	14.260	32,400
2026-01-12	14.260	14.500	14.260	14.480	14.480	30,900
2026-01-09	14.100	14.440	14.100	14.160	14.160	63,600
2026-01-08	13.820	14.220	13.820	14.140	14.140	48,000
2026-01-06	13.740	13.920	13.740	13.880	13.880	7,200
2026-01-05	13.500	13.900	13.500	13.860	13.860	15,200
2025-12-30	13.720	13.840	13.560	13.820	13.820	19,100
2025-12-29	13.720	13.840	13.680	13.840	13.840	12,700
2025-12-26	13.620	13.840	13.540	13.720	13.720	7,700
2025-12-25	13.980	13.980	13.560	13.720	13.720	10,000
2025-12-24	13.660	13.880	13.660	13.840	13.840	4,300
2025-12-23	13.840	13.840	13.440	13.620	13.620	26,800
2025-12-22	13.940	13.980	13.680	13.820	13.820	14,600
2025-12-19	13.900	14.160	13.900	13.960	13.960	49,900
2025-12-18	13.820	14.060	13.800	13.900	13.900	40,300
2025-12-17	13.840	13.980	13.580	13.980	13.980	113,600
2025-12-16	13.860	13.980	13.740	13.960	13.960	28,700
2025-12-15	13.600	13.920	13.600	13.680	13.680	15,100
2025-12-12	13.780	13.780	13.660	13.660	13.660	8,700
2025-12-11	13.720	13.860	13.660	13.700	13.700	15,300
2025-12-10	13.720	13.720	13.680	13.700	13.700	9,000
2025-12-09	13.640	13.740	13.640	13.700	13.700	17,200
2025-12-08	13.620	13.700	13.620	13.660	13.660	12,700
2025-12-05	13.640	13.660	13.600	13.620	13.620	16,700
2025-12-04	13.620	13.700	13.560	13.660	13.660	10,800
2025-12-03	13.820	13.820	13.420	13.640	13.640	61,900
2025-12-02	13.940	13.940	13.860	13.860	13.860	10,700
2025-12-01	13.920	13.960	13.800	13.960	13.960	32,800
2025-11-28	13.900	13.940	13.820	13.820	13.820	5,100
2025-11-27	13.900	13.920	13.820	13.840	13.840	5,800
2025-11-26	13.860	13.940	13.820	13.940	13.940	18,800
2025-11-25	13.540	13.960	13.520	13.960	13.960	16,800
2025-11-24	13.360	13.880	13.320	13.660	13.660	21,200
2025-11-21	13.460	13.500	13.460	13.500	13.500	900
2025-11-20	13.420	13.480	13.420	13.480	13.480	1,800
2025-11-19	13.380	13.680	13.380	13.600	13.600	9,400
2025-11-18	13.520	13.800	13.300	13.400	13.400	26,300
2025-11-17	13.420	13.780	13.040	13.320	13.320	9,500
2025-11-14	13.360	13.360	13.120	13.120	13.120	5,500
2025-11-13	13.240	13.420	13.220	13.220	13.220	900
2025-11-12	13.300	13.460	13.260	13.260	13.260	300
2025-11-11	13.440	13.540	13.220	13.300	13.300	4,800
2025-11-10	13.120	13.580	13.120	13.480	13.480	18,900
2025-11-07	13.100	13.780	13.020	13.420	13.420	76,700

← NewerPage 4 of 22 · 1,270 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.