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
2025-11-06	13.600	13.800	13.220	13.480	13.480	31,600
2025-11-05	13.500	13.620	13.360	13.380	13.380	5,200
2025-11-03	13.400	13.680	13.380	13.480	13.480	7,700
2025-11-01	13.120	13.400	13.020	13.220	13.220	224,900
2025-10-31	13.440	13.440	13.180	13.200	13.200	2,200
2025-10-30	13.480	13.760	13.220	13.440	13.440	4,700
2025-10-29	13.700	13.700	13.340	13.680	13.680	21,700
2025-10-28	13.700	13.900	13.520	13.640	13.640	19,400
2025-10-27	13.060	13.860	12.540	13.560	13.560	46,700
2025-10-24	13.380	13.400	13.020	13.260	13.260	2,000
2025-10-23	13.360	13.360	12.800	13.220	13.220	45,500
2025-10-22	13.440	13.600	13.300	13.600	13.600	28,000
2025-10-21	13.380	13.860	13.200	13.480	13.480	46,700
2025-10-20	13.440	13.720	13.440	13.480	13.480	23,200
2025-10-17	13.540	13.540	13.400	13.400	13.400	1,800
2025-10-16	13.180	13.620	13.180	13.340	13.340	5,900
2025-10-15	13.620	13.920	12.940	13.240	13.240	50,500
2025-10-14	13.720	13.980	13.320	13.840	13.840	41,200
2025-10-13	13.500	14.020	13.280	13.920	13.920	142,100
2025-10-10	13.720	13.720	13.480	13.680	13.680	3,200
2025-10-09	13.300	13.940	13.300	13.540	13.540	15,200
2025-10-08	13.720	13.920	13.280	13.400	13.400	17,500
2025-10-07	13.500	13.720	13.500	13.720	13.720	2,200
2025-10-06	13.360	13.940	13.360	13.880	13.880	13,700
2025-10-03	13.600	13.980	13.600	13.680	13.680	76,500
2025-10-02	13.360	13.940	13.260	13.400	13.400	25,800
2025-10-01	13.400	14.000	13.140	13.160	13.160	69,700
2025-09-30	12.960	13.660	12.960	13.200	13.200	34,000
2025-09-29	13.120	13.120	12.640	12.760	12.760	7,300
2025-09-26	13.180	13.180	12.000	12.880	12.880	70,900
2025-09-25	13.200	13.200	13.180	13.200	13.200	200
2025-09-24	13.200	13.280	13.140	13.280	13.280	1,200
2025-09-23	13.320	13.340	13.120	13.120	13.120	1,900
2025-09-22	13.120	13.260	13.060	13.180	13.180	6,200
2025-09-19	13.340	13.340	13.100	13.200	13.200	2,200
2025-09-18	13.500	13.660	13.300	13.460	13.460	4,500
2025-09-17	13.300	13.540	13.300	13.400	13.400	1,700
2025-09-16	13.440	13.680	13.280	13.420	13.420	9,900
2025-09-15	13.880	13.880	13.080	13.260	13.260	14,200
2025-09-12	13.700	13.760	13.500	13.600	13.600	4,300
2025-09-11	13.660	13.760	13.400	13.580	13.580	2,700
2025-09-10	13.860	13.880	13.660	13.680	13.680	5,900
2025-09-09	13.720	13.720	13.120	13.680	13.680	11,800
2025-09-08	13.740	13.900	13.740	13.780	13.780	4,800
2025-09-05	13.700	13.800	13.700	13.700	13.700	8,500
2025-09-04	13.860	13.860	13.500	13.620	13.620	1,700
2025-09-03	13.780	13.800	13.640	13.660	13.660	900
2025-09-02	13.640	13.900	13.540	13.640	13.640	10,800
2025-09-01	13.460	13.640	13.440	13.640	13.640	10,800
2025-08-29	13.440	13.920	13.440	13.680	13.680	5,200
2025-08-28	13.440	13.740	13.400	13.480	13.480	17,200
2025-08-27	13.420	13.780	13.420	13.480	13.480	3,100
2025-08-26	13.220	13.420	13.220	13.400	13.400	3,300
2025-08-25	13.040	13.480	13.040	13.420	13.420	19,100
2025-08-22	13.440	13.800	12.880	13.340	13.340	15,100
2025-08-21	13.500	13.500	13.060	13.460	13.460	6,500
2025-08-20	13.300	13.620	13.280	13.480	13.480	8,200
2025-08-19	13.280	13.680	13.280	13.280	13.280	13,200
2025-08-18	13.100	13.220	13.020	13.100	13.100	3,500
2025-08-15	13.280	13.300	13.280	13.280	13.280	6,100

← NewerPage 5 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.