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
2024-03-192,450.002,580.002,420.002,450.002,450.0026,460
2024-03-182,456.002,530.002,391.002,450.002,450.0016,280
2024-03-152,450.002,471.002,420.002,430.002,430.002,650
2024-03-142,503.002,528.002,426.002,441.002,441.0013,590
2024-03-132,537.002,538.002,502.002,512.002,512.003,470
2024-03-122,528.002,544.002,474.002,507.002,507.005,120
2024-03-112,528.002,570.002,528.002,536.002,536.003,450
2024-03-072,550.002,577.002,525.002,527.002,527.005,730
2024-03-062,581.002,584.002,513.002,540.002,540.004,940
2024-03-052,555.002,611.002,555.002,582.002,582.002,730
2024-03-042,584.002,622.002,538.002,571.002,571.007,770
2024-03-012,601.002,605.002,554.002,567.002,567.003,690
2024-02-292,608.002,626.002,536.002,599.002,599.007,420
2024-02-282,658.002,658.002,602.002,608.002,608.004,160
2024-02-272,700.002,700.002,600.002,616.002,616.006,590
2024-02-262,600.002,650.002,540.002,641.002,641.008,510
2024-02-222,481.002,601.002,450.002,535.002,535.0013,300
2024-02-212,635.002,635.002,461.002,489.002,489.0020,250
2024-02-202,775.002,795.002,621.002,637.002,637.0030,440
2024-02-192,774.002,815.002,773.002,778.002,778.004,740
2024-02-162,851.002,879.002,733.002,769.002,769.0026,580
2024-02-152,848.002,848.002,812.002,820.002,820.005,110
2024-02-142,827.002,884.002,827.002,840.002,840.0011,970
2024-02-132,848.002,848.002,810.002,825.002,825.004,220
2024-02-122,840.002,878.002,802.002,809.002,809.007,460
2024-02-092,861.002,897.002,810.002,827.002,827.0010,950
2024-02-082,860.002,950.002,805.002,861.002,861.0039,630
2024-02-072,850.002,908.002,820.002,859.002,859.0030,840
2024-02-062,806.002,835.002,803.002,815.002,815.006,170
2024-02-052,811.002,828.002,742.002,803.002,803.0010,240
2024-02-022,835.002,842.002,783.002,785.002,785.0010,100
2024-02-012,822.002,919.002,766.002,800.002,800.0047,840
2024-01-312,779.002,876.002,779.002,815.002,815.0018,540
2024-01-302,794.002,830.002,748.002,775.002,775.0012,860
2024-01-292,744.002,838.002,744.002,794.002,794.0021,540
2024-01-262,795.002,795.002,719.002,732.002,732.008,880
2024-01-252,811.002,829.002,750.002,773.002,773.009,630
2024-01-242,823.002,900.002,806.002,811.002,811.0034,640
2024-01-232,833.002,843.002,762.002,802.002,802.009,960
2024-01-222,860.002,867.002,803.002,826.002,826.0020,450
2024-01-192,794.002,865.002,752.002,836.002,836.0028,500
2024-01-182,819.002,870.002,767.002,794.002,794.0023,940
2024-01-172,784.002,830.002,745.002,794.002,794.0021,190
2024-01-162,816.002,816.002,711.002,759.002,759.0016,950
2024-01-152,779.002,947.002,769.002,813.002,813.0041,050
2024-01-122,859.002,884.002,735.002,761.002,761.0040,610
2024-01-112,691.003,055.002,638.002,859.002,859.00348,290
2024-01-102,510.002,695.002,470.002,638.002,638.0038,370
2024-01-092,504.002,570.002,491.002,510.002,510.0012,250
2024-01-082,449.002,560.002,435.002,489.002,489.0036,440
2024-01-052,468.002,474.002,427.002,445.002,445.004,640
2024-01-042,219.002,507.002,219.002,455.002,455.0026,310
2024-01-032,400.002,522.002,364.002,466.002,466.0016,260
2023-12-292,456.002,541.002,354.002,389.002,389.0015,160
2023-12-282,607.002,620.002,398.002,438.002,438.0023,580
2023-12-272,685.002,689.002,582.002,582.002,582.0019,710
2023-12-262,759.002,759.002,570.002,660.002,660.0054,330
2023-12-252,534.002,582.002,500.002,511.002,511.0016,720
2023-12-222,452.002,572.002,411.002,500.002,500.0043,430
2023-12-212,480.002,515.002,412.002,439.002,439.0015,680
← NewerPage 12 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.