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
2026-10-19	13.120	13.300	12.960	13.100	13.100	20,100
2026-10-16	12.900	13.100	12.900	12.940	12.940	21,000
2026-10-15	12.940	13.000	12.900	13.000	13.000	500
2026-10-14	13.000	13.220	12.920	13.100	13.100	2,400
2026-10-13	12.940	13.100	12.940	13.100	13.100	2,000
2026-10-12	13.660	13.660	12.940	13.140	13.140	41,900
2026-10-09	12.740	13.660	12.740	12.940	12.940	52,300
2026-10-08	12.800	12.880	12.760	12.880	12.880	1,300
2026-10-07	12.940	12.940	12.900	12.900	12.900	1,500
2026-10-06	13.040	13.040	12.820	12.840	12.840	17,000
2026-10-05	13.120	13.200	12.460	12.980	12.980	35,000
2026-10-02	13.340	13.480	13.000	13.180	13.180	11,200
2026-10-01	12.980	13.720	12.980	13.200	13.200	170,900
2026-09-30	13.120	13.480	12.900	12.980	12.980	205,900
2026-09-29	12.980	13.740	12.880	12.940	12.940	327,700
2026-09-28	12.800	13.640	12.780	13.320	13.320	260,600
2026-09-25	12.960	12.960	12.900	12.900	12.900	100
2026-09-24	13.040	13.040	12.740	12.900	12.900	3,500
2026-09-23	12.980	13.000	12.800	12.800	12.800	1,200
2026-09-22	12.880	13.480	12.620	12.900	12.900	181,900
2026-09-21	12.800	13.400	12.520	12.760	12.760	247,900
2026-09-18	12.880	13.200	12.840	12.880	12.880	67,000
2026-09-17	13.000	13.640	12.760	12.940	12.940	216,200
2026-09-16	13.180	13.800	12.980	13.000	13.000	211,200
2026-09-15	13.400	13.560	13.100	13.240	13.240	24,400
2026-09-14	13.400	13.940	13.260	13.520	13.520	291,600
2026-09-11	13.380	13.380	13.180	13.340	13.340	10,300
2026-09-10	13.420	13.680	13.260	13.440	13.440	83,000
2026-09-09	13.400	13.940	13.040	13.440	13.440	417,500
2026-09-08	12.900	13.800	12.860	13.080	13.080	894,700
2026-09-07	12.960	13.420	12.860	13.040	13.040	96,200
2026-09-04	12.900	13.400	12.720	12.960	12.960	250,900
2026-09-03	12.680	13.480	12.680	12.860	12.860	302,600
2026-09-02	12.600	13.180	12.520	12.560	12.560	163,700
2026-09-01	12.600	13.200	12.580	12.840	12.840	116,500
2026-08-31	12.760	13.760	12.440	12.960	12.960	65,800
2026-08-28	12.580	13.600	12.320	12.620	12.620	125,000
2026-08-27	12.540	13.200	12.120	12.440	12.440	214,300
2026-08-26	12.740	13.760	12.680	13.040	13.040	381,400
2026-08-25	12.560	13.880	12.560	12.960	12.960	402,500
2026-08-24	12.880	13.900	12.720	12.820	12.820	122,200
2026-08-21	13.440	13.740	12.640	13.180	13.180	267,700
2026-08-20	12.720	13.460	12.720	13.200	13.200	173,500
2026-08-19	12.760	13.580	12.540	12.560	12.560	1,341,900
2026-08-18	12.500	13.700	12.240	12.640	12.640	362,500
2026-08-17	12.620	12.620	11.980	12.080	12.080	79,300
2026-08-14	11.920	12.840	11.500	12.000	12.000	89,300
2026-08-13	12.060	12.140	11.940	11.940	11.940	27,300
2026-08-12	11.680	12.420	11.520	11.780	11.780	176,100
2026-08-11	11.700	12.480	11.600	11.880	11.880	196,500
2026-08-10	11.580	12.220	11.220	11.720	11.720	146,300
2026-08-07	11.900	12.300	11.440	11.780	11.780	184,100
2026-08-06	12.940	13.000	11.640	12.380	12.380	193,700
2026-08-05	12.280	12.780	11.940	12.660	12.660	112,000
2026-08-04	11.660	12.240	11.340	11.640	11.640	108,600
2026-08-03	11.560	11.820	11.500	11.560	11.560	34,400
2026-07-31	11.620	11.900	11.500	11.900	11.900	34,500
2026-07-30	11.860	12.040	11.500	11.700	11.700	124,300
2026-07-29	12.320	12.840	11.760	12.180	12.180	174,700
2026-07-28	13.000	13.000	11.900	12.920	12.920	130,700

Page 1 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.