Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KROT.MCX stock page

MKF Krasnyi Oktyabr PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-051,835.001,961.001,823.001,915.001,915.0012,860
2024-09-041,785.001,835.001,752.001,811.001,811.004,220
2024-09-031,800.001,849.001,755.001,760.001,760.007,270
2024-09-021,919.001,946.001,750.001,814.001,814.007,380
2024-08-302,042.002,042.001,921.001,921.001,921.004,010
2024-08-292,030.002,067.001,969.002,001.002,001.005,730
2024-08-282,097.002,097.001,991.002,024.002,024.005,930
2024-08-272,144.002,154.002,055.002,061.002,061.003,220
2024-08-262,056.002,200.002,056.002,121.002,121.0014,640
2024-08-232,166.002,166.002,004.002,016.002,016.009,680
2024-08-222,205.002,245.002,160.002,165.002,165.0011,720
2024-08-212,199.002,265.002,164.002,209.002,209.0010,970
2024-08-202,160.002,225.002,151.002,205.002,205.004,860
2024-08-192,229.002,233.002,153.002,162.002,162.003,690
2024-08-162,226.002,260.002,203.002,220.002,220.002,710
2024-08-152,221.002,272.002,210.002,235.002,235.005,600
2024-08-142,281.002,330.002,231.002,241.002,241.0020,770
2024-08-132,150.002,288.002,150.002,221.002,221.0039,150
2024-08-122,127.002,180.002,074.002,158.002,158.0013,000
2024-08-092,151.002,183.002,102.002,116.002,116.005,340
2024-08-082,135.002,220.002,112.002,151.002,151.0015,480
2024-08-072,151.002,180.002,050.002,123.002,123.004,040
2024-08-062,127.002,190.002,126.002,133.002,133.002,940
2024-08-052,144.002,232.002,104.002,127.002,127.007,810
2024-08-022,142.002,190.002,128.002,160.002,160.005,590
2024-08-012,133.002,188.002,133.002,142.002,142.002,170
2024-07-312,164.002,210.002,101.002,136.002,136.003,930
2024-07-302,114.002,230.002,114.002,167.002,167.004,450
2024-07-292,140.002,223.002,054.002,114.002,114.005,610
2024-07-262,221.002,271.002,150.002,196.002,196.008,150
2024-07-252,293.002,364.002,254.002,264.002,264.0020,320
2024-07-242,352.002,369.002,258.002,283.002,283.0010,350
2024-07-232,230.002,360.002,201.002,360.002,360.0021,730
2024-07-222,219.002,293.002,193.002,202.002,202.003,320
2024-07-192,240.002,240.002,120.002,191.002,191.005,110
2024-07-182,170.002,188.002,142.002,182.002,182.002,300
2024-07-172,146.002,300.002,120.002,176.002,176.0011,640
2024-07-161,988.002,379.001,969.002,111.002,111.0022,330
2024-07-152,090.002,090.001,980.001,988.001,988.001,920
2024-07-122,051.002,121.002,051.002,082.002,082.005,240
2024-07-111,897.002,049.001,877.002,022.002,022.008,160
2024-07-101,907.002,090.001,850.001,864.001,864.0016,100
2024-07-092,140.002,140.001,916.001,939.001,939.007,360
2024-07-082,200.002,229.002,100.002,107.002,107.004,100
2024-07-052,254.002,254.002,188.002,195.002,195.002,530
2024-07-042,273.002,380.002,245.002,250.002,250.0011,820
2024-07-032,329.002,341.002,281.002,289.002,289.003,690
2024-07-022,355.002,360.002,324.002,326.002,326.003,190
2024-07-012,350.002,399.002,312.002,336.002,336.0011,400
2024-06-282,323.002,354.002,301.002,312.002,312.001,940
2024-06-272,341.002,353.002,326.002,327.002,327.00880
2024-06-262,349.002,396.002,320.002,341.002,341.0013,330
2024-06-252,359.002,359.002,312.002,326.002,326.001,600
2024-06-242,302.002,391.002,292.002,355.002,355.006,430
2024-06-212,312.002,399.002,301.002,325.002,325.009,960
2024-06-202,256.002,351.002,231.002,284.002,284.005,250
2024-06-192,381.002,432.002,253.002,255.002,255.008,100
2024-06-182,498.002,498.002,350.002,380.002,380.003,330
2024-06-172,495.002,545.002,445.002,470.002,470.0013,880
2024-06-142,400.002,494.002,400.002,444.002,444.0016,360
← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-080.1000 RUB
2020-07-090.1000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.