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
2025-02-25	14.480	14.760	13.900	14.320	14.320	25,400
2025-02-24	14.380	14.400	13.880	14.280	14.280	14,700
2025-02-21	13.900	14.380	13.860	14.020	14.020	51,300
2025-02-20	13.900	13.900	13.840	13.880	13.880	26,900
2025-02-19	14.200	14.200	13.940	13.940	13.940	11,000
2025-02-18	14.280	14.420	13.900	14.200	14.200	26,800
2025-02-17	14.420	14.440	13.920	14.000	14.000	24,000
2025-02-14	13.900	14.140	13.900	13.940	13.940	20,700
2025-02-13	14.400	14.400	13.900	13.900	13.900	3,600
2025-02-12	14.120	14.140	13.940	13.980	13.980	6,300
2025-02-11	13.780	14.020	13.780	14.000	14.000	1,600
2025-02-10	13.660	14.060	13.660	14.060	14.060	14,200
2025-02-07	13.440	13.720	13.440	13.720	13.720	10,700
2025-02-06	13.800	13.860	13.440	13.580	13.580	28,200
2025-02-05	13.860	14.080	13.520	13.800	13.800	18,400
2025-02-04	14.160	14.180	13.640	13.860	13.860	15,100
2025-02-03	13.800	13.960	13.780	13.960	13.960	9,700
2025-01-31	14.020	14.020	13.720	13.920	13.920	14,300
2025-01-30	14.140	14.400	13.860	13.860	13.860	16,400
2025-01-29	13.460	14.340	13.440	13.840	13.840	24,500
2025-01-28	13.440	13.900	13.220	13.460	13.460	18,800
2025-01-27	14.040	14.040	13.460	13.460	13.460	14,800
2025-01-24	14.460	14.460	13.580	13.820	13.820	55,200
2025-01-23	14.040	14.460	14.000	14.420	14.420	19,700
2025-01-22	13.900	14.220	13.880	14.140	14.140	20,800
2025-01-21	13.420	14.000	13.420	13.820	13.820	17,000
2025-01-20	13.280	13.880	13.280	13.520	13.520	22,300
2025-01-17	13.340	13.460	13.160	13.180	13.180	13,700
2025-01-16	13.260	13.440	13.260	13.440	13.440	10,400
2025-01-15	13.400	13.400	13.180	13.240	13.240	5,700
2025-01-14	13.300	13.600	13.280	13.540	13.540	11,900
2025-01-13	13.180	13.300	13.180	13.300	13.300	8,700
2025-01-10	13.280	13.300	13.180	13.180	13.180	2,400
2025-01-09	13.060	13.780	13.000	13.240	13.240	59,800
2025-01-08	12.980	13.060	12.740	13.000	13.000	11,900
2025-01-06	13.000	13.160	12.880	12.920	12.920	9,000
2025-01-03	13.140	13.140	13.020	13.060	13.060	2,100
2024-12-30	12.980	13.160	12.980	13.120	13.120	7,700
2024-12-28	12.880	12.980	12.840	12.880	12.880	9,700
2024-12-27	12.880	13.080	12.840	12.880	12.880	6,100
2024-12-26	12.860	12.960	12.660	12.900	12.900	14,100
2024-12-25	12.880	12.980	12.840	12.980	12.980	4,500
2024-12-24	13.000	13.180	12.820	12.900	12.900	162,000
2024-12-23	12.700	13.500	12.700	12.860	12.860	13,900
2024-12-20	12.500	13.380	12.360	13.100	13.100	15,700
2024-12-19	12.320	12.780	12.240	12.560	12.560	7,100
2024-12-18	12.200	12.400	12.200	12.380	12.380	800
2024-12-17	12.240	12.340	12.240	12.280	12.280	7,200
2024-12-16	12.300	12.300	12.160	12.180	12.180	8,200
2024-12-13	12.160	12.280	12.160	12.180	12.180	4,600
2024-12-12	12.360	12.480	12.180	12.200	12.200	6,800
2024-12-11	12.960	12.960	12.200	12.200	12.200	57,300
2024-12-10	13.040	13.220	12.960	12.980	12.980	2,100
2024-12-09	13.240	13.320	12.980	13.060	13.060	3,700
2024-12-06	12.860	13.240	12.580	12.880	12.880	10,800
2024-12-05	12.880	13.020	12.860	12.860	12.860	3,900
2024-12-04	12.700	13.180	12.580	13.120	13.120	2,300
2024-12-03	12.660	13.200	12.260	12.600	12.600	13,200
2024-12-02	11.940	12.700	11.920	12.540	12.540	4,800
2024-11-29	11.900	12.700	11.880	12.060	12.060	3,900

← NewerPage 8 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.