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
2023-12-202,344.002,535.002,336.002,470.002,470.0039,810
2023-12-192,400.002,420.002,300.002,344.002,344.0013,410
2023-12-182,294.002,446.002,290.002,333.002,333.0030,820
2023-12-152,309.002,309.002,145.002,260.002,260.0036,310
2023-12-142,102.002,232.002,090.002,103.002,103.0016,200
2023-12-132,098.002,298.002,010.002,140.002,140.0039,320
2023-12-122,250.002,310.002,085.002,090.002,090.0045,220
2023-12-111,933.002,322.001,888.002,321.002,321.0075,890
2023-12-081,895.001,943.001,869.001,907.001,907.007,260
2023-12-072,022.002,040.001,850.001,888.001,888.0012,900
2023-12-062,070.002,126.001,980.002,020.002,020.007,630
2023-12-052,191.002,191.001,921.002,063.002,063.0026,470
2023-12-042,390.002,400.002,150.002,197.002,197.0017,160
2023-12-012,480.002,480.002,407.002,419.002,419.005,050
2023-11-302,403.002,500.002,393.002,409.002,409.0018,230
2023-11-292,420.002,438.002,400.002,407.002,407.002,190
2023-11-282,400.002,480.002,393.002,418.002,418.007,770
2023-11-272,448.002,525.002,392.002,401.002,401.0015,110
2023-11-242,374.002,449.002,371.002,391.002,391.005,730
2023-11-232,444.002,457.002,372.002,372.002,372.002,640
2023-11-222,399.002,470.002,399.002,438.002,438.006,460
2023-11-212,446.002,456.002,331.002,392.002,392.004,410
2023-11-202,439.002,530.002,424.002,446.002,446.006,970
2023-11-172,490.002,566.002,400.002,405.002,405.0012,680
2023-11-162,399.002,611.002,326.002,451.002,451.0042,200
2023-11-152,180.002,420.002,101.002,305.002,305.0027,090
2023-11-142,512.002,512.002,021.002,121.002,121.0036,530
2023-11-132,655.002,655.002,520.002,520.002,520.006,040
2023-11-102,708.002,715.002,610.002,632.002,632.006,650
2023-11-092,702.002,806.002,702.002,708.002,708.0012,590
2023-11-082,749.002,749.002,694.002,698.002,698.003,630
2023-11-072,749.002,767.002,700.002,725.002,725.002,840
2023-11-062,762.002,775.002,708.002,749.002,749.004,210
2023-11-032,805.002,806.002,720.002,752.002,752.003,760
2023-11-022,803.002,846.002,764.002,790.002,790.003,570
2023-11-012,745.002,878.002,731.002,800.002,800.0011,660
2023-10-312,815.002,838.002,658.002,748.002,748.009,630
2023-10-302,824.002,900.002,803.002,806.002,806.0021,910
2023-10-272,809.002,878.002,790.002,817.002,817.0012,540
2023-10-262,865.002,945.002,800.002,805.002,805.0013,280
2023-10-252,890.002,930.002,821.002,861.002,861.0013,100
2023-10-242,845.002,890.002,816.002,830.002,830.004,380
2023-10-232,784.002,894.002,784.002,869.002,869.0016,730
2023-10-202,897.002,897.002,778.002,789.002,789.0010,340
2023-10-192,889.002,907.002,850.002,857.002,857.003,160
2023-10-182,875.002,916.002,865.002,875.002,875.007,340
2023-10-172,890.002,901.002,862.002,875.002,875.004,850
2023-10-162,868.002,957.002,868.002,885.002,885.0011,110
2023-10-132,899.002,906.002,868.002,868.002,868.004,310
2023-10-122,921.002,921.002,790.002,872.002,872.009,000
2023-10-112,989.002,989.002,927.002,939.002,939.005,530
2023-10-102,934.003,035.002,926.002,952.002,952.0016,050
2023-10-092,940.002,995.002,920.002,958.002,958.0010,440
2023-10-062,900.002,990.002,900.002,936.002,936.009,930
2023-10-052,930.002,982.002,905.002,915.002,915.004,550
2023-10-043,006.003,047.002,920.002,961.002,961.009,690
2023-10-033,022.003,086.002,905.003,006.003,006.0027,370
2023-10-023,202.003,349.002,980.002,980.002,980.0060,880
2023-09-292,842.003,000.002,812.002,911.002,911.0028,650
2023-09-282,840.002,928.002,805.002,830.002,830.0011,530
← NewerPage 13 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.