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
2025-05-22	12.880	13.060	12.880	12.880	12.880	3,100
2025-05-21	12.840	12.880	12.720	12.880	12.880	1,400
2025-05-20	12.900	12.940	12.820	12.900	12.900	2,100
2025-05-19	13.340	13.340	12.920	12.920	12.920	23,300
2025-05-16	13.060	13.200	13.040	13.160	13.160	4,900
2025-05-15	13.000	13.180	13.000	13.180	13.180	1,300
2025-05-14	12.820	13.000	12.820	13.000	13.000	2,000
2025-05-13	13.020	13.040	12.880	12.880	12.880	4,800
2025-05-12	13.040	13.140	12.980	13.040	13.040	4,200
2025-05-08	12.980	13.000	12.980	13.000	13.000	300
2025-05-07	12.880	12.980	12.880	12.980	12.980	1,300
2025-05-06	13.020	13.020	12.820	12.980	12.980	2,400
2025-05-05	12.820	13.100	12.800	13.000	13.000	800
2025-05-02	13.480	13.480	12.800	12.800	12.800	4,900
2025-04-30	12.700	13.160	12.680	12.960	12.960	7,100
2025-04-29	12.920	13.220	12.680	12.740	12.740	29,100
2025-04-28	13.440	13.440	12.540	12.660	12.660	79,400
2025-04-25	13.060	13.480	13.060	13.300	13.300	9,200
2025-04-24	13.220	13.220	13.040	13.180	13.180	4,400
2025-04-23	13.180	13.340	13.180	13.280	13.280	2,900
2025-04-22	13.180	13.320	13.180	13.320	13.320	6,100
2025-04-21	13.200	13.340	13.200	13.200	13.200	5,100
2025-04-18	13.280	13.320	13.180	13.180	13.180	3,100
2025-04-17	13.380	13.420	13.200	13.200	13.200	6,400
2025-04-16	13.480	13.480	13.240	13.380	13.380	38,300
2025-04-15	13.680	13.720	13.420	13.600	13.600	2,700
2025-04-14	14.100	14.120	13.640	13.680	13.680	24,400
2025-04-11	14.140	14.140	13.780	13.940	13.940	1,500
2025-04-10	13.380	14.220	13.380	13.760	13.760	15,200
2025-04-09	14.220	14.220	13.020	13.020	13.020	55,000
2025-04-08	13.440	14.340	13.440	14.020	14.020	10,100
2025-04-07	13.460	13.460	13.240	13.440	13.440	9,700
2025-04-04	14.280	14.340	13.420	13.620	13.620	30,100
2025-04-03	14.360	14.520	14.140	14.140	14.140	7,100
2025-04-02	14.560	14.580	14.220	14.540	14.540	8,800
2025-04-01	14.320	14.540	14.320	14.520	14.520	9,200
2025-03-31	14.240	14.400	14.200	14.200	14.200	8,700
2025-03-28	14.420	14.840	13.960	13.960	13.960	86,100
2025-03-27	14.500	15.100	14.440	14.520	14.520	42,300
2025-03-26	14.300	14.520	14.120	14.520	14.520	18,200
2025-03-25	14.260	15.520	14.040	14.160	14.160	306,400
2025-03-24	14.380	14.500	14.120	14.220	14.220	18,200
2025-03-21	15.040	15.040	14.180	14.180	14.180	32,800
2025-03-20	14.980	15.000	14.880	14.980	14.980	2,800
2025-03-19	15.100	15.100	14.840	14.980	14.980	7,600
2025-03-18	15.000	15.080	14.780	15.060	15.060	14,500
2025-03-17	14.660	15.020	14.540	14.980	14.980	21,000
2025-03-14	14.780	14.800	14.500	14.500	14.500	2,700
2025-03-13	14.360	14.580	14.220	14.520	14.520	26,400
2025-03-12	15.060	15.060	14.320	14.440	14.440	31,100
2025-03-11	14.520	15.300	14.500	14.680	14.680	51,100
2025-03-10	14.820	14.820	14.560	14.620	14.620	3,600
2025-03-07	14.660	14.980	14.320	14.460	14.460	36,100
2025-03-06	14.880	15.600	14.300	14.300	14.300	113,700
2025-03-05	14.260	14.960	14.220	14.800	14.800	133,800
2025-03-04	13.960	14.340	13.820	14.100	14.100	15,000
2025-03-03	14.100	14.100	13.960	13.980	13.980	5,500
2025-02-28	13.960	14.120	13.940	14.100	14.100	12,800
2025-02-27	14.400	14.420	13.960	13.980	13.980	17,400
2025-02-26	14.320	14.480	14.100	14.220	14.220	19,100

← NewerPage 7 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.