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
2024-06-132,179.002,495.002,111.002,397.002,397.0018,770
2024-06-112,532.002,585.002,399.002,421.002,421.008,950
2024-06-102,549.002,742.002,480.002,532.002,532.0052,590
2024-06-072,352.002,512.002,287.002,498.002,498.0016,120
2024-06-062,376.002,376.002,308.002,332.002,332.002,860
2024-06-052,380.002,480.002,336.002,365.002,365.0010,780
2024-06-042,253.002,477.002,239.002,380.002,380.0014,630
2024-06-032,428.002,482.002,131.002,252.002,252.0022,540
2024-05-312,495.002,495.002,399.002,426.002,426.004,620
2024-05-302,549.002,591.002,424.002,500.002,500.005,730
2024-05-292,625.002,645.002,501.002,539.002,539.004,610
2024-05-282,471.002,690.002,328.002,625.002,625.0028,000
2024-05-272,679.002,698.002,405.002,449.002,449.0018,250
2024-05-242,788.002,788.002,650.002,677.002,677.0011,580
2024-05-232,770.002,815.002,752.002,756.002,756.005,350
2024-05-222,781.002,875.002,758.002,770.002,770.0016,710
2024-05-212,790.002,833.002,740.002,778.002,778.009,350
2024-05-202,814.002,872.002,786.002,795.002,795.0013,960
2024-05-172,799.002,830.002,775.002,775.002,775.006,130
2024-05-162,780.002,839.002,763.002,783.002,783.008,080
2024-05-152,759.002,848.002,732.002,760.002,760.0019,020
2024-05-142,758.002,784.002,725.002,747.002,747.003,920
2024-05-132,808.002,825.002,752.002,758.002,758.005,930
2024-05-102,787.002,813.002,751.002,774.002,774.004,800
2024-05-082,812.002,914.002,765.002,779.002,779.0040,280
2024-05-072,695.002,895.002,695.002,811.002,811.0080,580
2024-05-062,704.002,820.002,683.002,692.002,692.0023,700
2024-05-032,806.002,806.002,645.002,678.002,678.0018,900
2024-05-022,858.002,867.002,774.002,800.002,800.0015,280
2024-04-302,880.002,908.002,825.002,851.002,851.009,270
2024-04-292,794.002,923.002,770.002,878.002,878.0027,210
2024-04-272,765.002,883.002,751.002,784.002,784.0030,300
2024-04-262,717.002,923.002,705.002,748.002,748.0091,940
2024-04-252,711.002,782.002,684.002,707.002,707.0020,680
2024-04-242,869.002,927.002,661.002,702.002,702.0036,480
2024-04-232,980.003,045.002,811.002,869.002,869.0033,690
2024-04-222,920.003,083.002,869.002,968.002,968.0092,860
2024-04-193,080.003,314.002,930.002,930.002,930.00416,760
2024-04-182,658.003,120.002,633.003,080.003,080.00466,800
2024-04-172,589.002,690.002,555.002,602.002,602.0029,580
2024-04-162,588.002,588.002,523.002,570.002,570.008,020
2024-04-152,528.002,605.002,522.002,566.002,566.009,330
2024-04-122,548.002,552.002,510.002,522.002,522.002,310
2024-04-112,520.002,570.002,520.002,547.002,547.002,920
2024-04-102,594.002,596.002,516.002,555.002,555.004,970
2024-04-092,607.002,626.002,571.002,587.002,587.005,960
2024-04-082,566.002,654.002,563.002,596.002,596.0010,410
2024-04-052,606.002,766.002,514.002,566.002,566.0058,230
2024-04-042,520.002,595.002,501.002,588.002,588.0023,610
2024-04-032,493.002,544.002,493.002,508.002,508.009,440
2024-04-022,525.002,530.002,492.002,492.002,492.004,690
2024-04-012,473.002,523.002,470.002,515.002,515.008,370
2024-03-292,515.002,515.002,456.002,460.002,460.002,900
2024-03-282,539.002,539.002,470.002,475.002,475.008,860
2024-03-272,535.002,560.002,500.002,504.002,504.006,740
2024-03-262,473.002,545.002,443.002,516.002,516.0014,500
2024-03-252,484.002,484.002,431.002,449.002,449.003,550
2024-03-222,460.002,550.002,459.002,490.002,490.009,780
2024-03-212,415.002,508.002,415.002,452.002,452.0014,390
2024-03-202,503.002,503.002,404.002,416.002,416.005,800
← NewerPage 11 of 22 · 1,272 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.