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
2025-08-15	13.280	13.300	13.280	13.280	13.280	6,100
2025-08-14	13.460	13.920	13.020	13.300	13.300	33,800
2025-08-13	14.000	14.780	13.500	13.520	13.520	88,200
2025-08-12	12.740	14.080	12.740	13.440	13.440	99,800
2025-08-11	13.040	13.040	12.580	12.860	12.860	9,100
2025-08-08	12.780	12.900	12.780	12.900	12.900	7,600
2025-08-07	12.780	12.780	12.460	12.700	12.700	8,400
2025-08-06	12.880	13.060	12.420	12.460	12.460	41,200
2025-08-05	13.080	13.080	12.880	13.040	13.040	700
2025-08-04	13.180	13.180	12.880	13.000	13.000	23,200
2025-08-01	13.180	13.200	13.000	13.140	13.140	6,800
2025-07-31	13.200	13.200	13.180	13.180	13.180	700
2025-07-30	12.980	13.180	12.840	13.140	13.140	5,100
2025-07-29	12.940	12.980	12.760	12.900	12.900	6,600
2025-07-28	12.700	12.920	12.540	12.920	12.920	10,400
2025-07-25	12.820	12.820	12.700	12.700	12.700	4,500
2025-07-24	12.760	12.800	12.760	12.800	12.800	1,000
2025-07-23	12.760	12.800	12.760	12.800	12.800	2,400
2025-07-22	12.620	12.780	12.620	12.620	12.620	2,900
2025-07-21	12.720	12.760	12.600	12.760	12.760	4,300
2025-07-18	12.640	12.740	12.640	12.740	12.740	2,100
2025-07-17	12.620	12.620	12.620	12.620	12.620	1,000
2025-07-16	12.780	12.780	11.940	12.620	12.620	50,800
2025-07-15	12.560	12.840	12.560	12.820	12.820	6,900
2025-07-14	12.520	12.760	12.520	12.760	12.760	3,100
2025-07-11	12.420	12.520	12.420	12.520	12.520	4,600
2025-07-10	12.540	12.560	12.320	12.420	12.420	14,800
2025-07-09	12.600	12.600	12.600	12.600	12.600	200
2025-07-08	12.500	13.160	12.480	12.700	12.700	23,500
2025-07-07	12.500	12.500	12.500	12.500	12.500	600
2025-07-04	12.520	12.540	12.520	12.540	12.540	700
2025-07-03	12.820	12.920	12.520	12.520	12.520	6,900
2025-07-02	12.320	12.980	12.320	12.500	12.500	5,700
2025-07-01	12.200	13.140	12.100	12.780	12.780	59,900
2025-06-30	12.420	12.420	12.000	12.120	12.120	45,900
2025-06-27	12.420	12.420	12.100	12.420	12.420	7,700
2025-06-26	12.560	12.560	12.560	12.560	12.560	800
2025-06-25	12.580	12.580	12.300	12.560	12.560	11,100
2025-06-24	12.600	12.600	12.580	12.580	12.580	1,500
2025-06-23	12.840	12.840	12.600	12.620	12.620	17,100
2025-06-20	12.820	12.820	12.820	12.820	12.820	300
2025-06-19	12.800	12.800	12.660	12.800	12.800	1,000
2025-06-18	12.700	12.740	12.660	12.740	12.740	2,400
2025-06-17	12.880	13.160	12.680	12.700	12.700	12,200
2025-06-16	12.980	13.060	12.600	12.640	12.640	21,200
2025-06-13	12.960	12.980	12.960	12.980	12.980	700
2025-06-11	12.880	12.900	12.800	12.800	12.800	1,800
2025-06-10	13.000	13.000	12.800	12.860	12.860	1,300
2025-06-09	13.000	13.000	13.000	13.000	13.000	2,900
2025-06-06	13.200	13.200	13.000	13.000	13.000	1,400
2025-06-05	12.880	13.200	12.860	13.200	13.200	1,200
2025-06-04	12.820	13.100	12.820	13.080	13.080	3,000
2025-06-03	13.160	13.440	12.720	13.020	13.020	3,700
2025-06-02	12.700	13.120	12.620	12.860	12.860	5,400
2025-05-30	12.700	12.720	12.700	12.720	12.720	2,400
2025-05-29	12.840	12.840	12.720	12.720	12.720	3,600
2025-05-28	12.840	12.860	12.840	12.860	12.860	3,500
2025-05-27	12.700	12.880	12.680	12.860	12.860	6,900
2025-05-26	12.720	12.900	12.660	12.760	12.760	23,300
2025-05-23	12.880	12.880	12.880	12.880	12.880	900

← NewerPage 6 of 22 · 1,271 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.