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
2024-11-28	11.880	11.940	11.500	11.940	11.940	19,400
2024-11-27	12.000	12.060	11.400	11.780	11.780	38,500
2024-11-26	11.940	12.360	11.740	11.740	11.740	30,300
2024-11-25	12.940	13.040	11.780	12.180	12.180	128,100
2024-11-22	13.000	13.140	12.940	12.940	12.940	11,000
2024-11-21	13.020	13.140	13.000	13.000	13.000	30,700
2024-11-20	13.280	13.300	12.740	13.000	13.000	36,100
2024-11-19	13.380	13.380	13.260	13.340	13.340	6,800
2024-11-18	13.600	13.600	13.360	13.380	13.380	11,500
2024-11-15	13.540	13.540	13.420	13.520	13.520	5,000
2024-11-14	13.560	13.600	13.540	13.540	13.540	17,200
2024-11-13	13.580	13.600	13.540	13.540	13.540	8,200
2024-11-12	13.260	13.600	13.260	13.520	13.520	20,900
2024-11-11	13.000	13.260	12.880	13.160	13.160	32,800
2024-11-08	12.920	13.280	12.720	13.080	13.080	25,800
2024-11-07	13.540	13.540	12.620	13.160	13.160	67,100
2024-11-06	13.200	13.360	13.200	13.320	13.320	2,600
2024-11-05	13.120	13.340	13.020	13.060	13.060	16,200
2024-11-02	13.200	13.560	13.040	13.280	13.280	17,800
2024-11-01	13.300	13.320	13.040	13.040	13.040	11,100
2024-10-31	13.440	13.580	13.080	13.300	13.300	12,500
2024-10-30	13.360	13.360	13.160	13.180	13.180	19,200
2024-10-29	12.980	13.100	12.960	13.100	13.100	5,300
2024-10-28	13.020	13.120	12.900	13.000	13.000	19,300
2024-10-25	13.240	13.240	13.020	13.020	13.020	34,600
2024-10-24	13.420	13.620	13.240	13.240	13.240	9,200
2024-10-23	13.440	13.680	13.340	13.420	13.420	1,800
2024-10-22	13.420	13.700	13.380	13.480	13.480	5,500
2024-10-21	13.280	13.740	13.280	13.420	13.420	10,500
2024-10-18	13.160	13.440	13.160	13.400	13.400	4,600
2024-10-17	13.160	13.300	13.140	13.140	13.140	12,100
2024-10-16	13.360	13.520	13.180	13.300	13.300	10,000
2024-10-15	13.480	13.660	13.060	13.360	13.360	31,400
2024-10-14	13.520	13.520	13.140	13.500	13.500	6,000
2024-10-11	13.780	13.780	13.520	13.640	13.640	5,200
2024-10-10	13.060	13.960	13.000	13.520	13.520	137,600
2024-10-09	13.220	13.680	12.900	13.000	13.000	53,700
2024-10-08	12.780	13.980	12.760	13.100	13.100	97,100
2024-10-07	12.840	13.020	12.800	12.820	12.820	8,700
2024-10-04	13.000	13.080	12.900	12.900	12.900	21,500
2024-10-03	12.900	13.200	12.900	12.900	12.900	28,700
2024-10-02	13.020	13.100	12.780	12.780	12.780	23,300
2024-10-01	13.020	13.020	12.820	12.960	12.960	52,500
2024-09-30	13.360	13.460	13.000	13.000	13.000	38,000
2024-09-27	13.500	13.600	13.220	13.320	13.320	20,200
2024-09-26	13.580	13.640	13.340	13.640	13.640	8,500
2024-09-25	13.380	14.020	13.160	13.640	13.640	63,000
2024-09-24	13.460	13.540	13.340	13.500	13.500	11,900
2024-09-23	13.340	13.480	13.180	13.480	13.480	38,100
2024-09-20	13.280	13.480	13.280	13.400	13.400	12,100
2024-09-19	13.280	13.300	13.120	13.280	13.280	10,200
2024-09-18	13.240	13.240	13.160	13.200	13.200	1,100
2024-09-17	13.260	13.300	13.140	13.300	13.300	20,600
2024-09-16	13.200	13.260	12.920	13.240	13.240	12,600
2024-09-13	13.320	13.340	13.180	13.320	13.320	19,000
2024-09-12	13.220	13.340	13.180	13.200	13.200	3,000
2024-09-11	13.300	13.300	13.240	13.280	13.280	4,400
2024-09-10	13.200	13.400	13.200	13.340	13.340	7,700
2024-09-09	13.300	13.320	13.200	13.280	13.280	8,200
2024-09-06	13.140	13.320	13.140	13.220	13.220	2,700

← NewerPage 9 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.