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
2023-09-272,816.002,944.002,816.002,858.002,858.0015,530
2023-09-262,735.002,900.002,720.002,816.002,816.0025,830
2023-09-252,680.002,828.002,628.002,751.002,751.0013,440
2023-09-222,611.002,780.002,504.002,750.002,750.0036,640
2023-09-212,803.002,861.002,600.002,612.002,612.0023,100
2023-09-202,989.003,018.002,620.002,803.002,803.0026,160
2023-09-193,012.003,216.002,900.002,980.002,980.0044,650
2023-09-183,014.003,372.002,952.003,012.003,012.0094,190
2023-09-152,900.003,100.002,716.003,022.003,022.0033,110
2023-09-143,236.003,267.002,588.002,833.002,833.0082,830
2023-09-133,239.003,447.003,167.003,236.003,236.0063,670
2023-09-123,284.003,284.003,152.003,223.003,223.0019,830
2023-09-113,250.003,260.003,130.003,250.003,250.0022,490
2023-09-083,223.003,347.003,076.003,250.003,250.0025,320
2023-09-073,556.003,720.003,004.003,221.003,221.00117,720
2023-09-063,546.003,650.003,495.003,537.003,537.0033,090
2023-09-053,610.003,650.003,424.003,546.003,546.0040,670
2023-09-043,439.003,720.003,421.003,599.003,599.00122,920
2023-09-013,404.003,494.003,303.003,405.003,405.0050,680
2023-08-313,498.003,499.003,325.003,404.003,404.0035,060
2023-08-303,250.003,598.003,200.003,419.003,419.00145,730
2023-08-293,049.003,272.003,010.003,191.003,191.00118,510
2023-08-283,022.003,134.003,009.003,066.003,066.0039,960
2023-08-253,002.003,100.002,962.003,020.003,020.0034,520
2023-08-242,940.003,080.002,912.002,980.002,980.0029,970
2023-08-232,996.003,058.002,920.002,969.002,969.0018,230
2023-08-223,052.003,091.002,952.002,987.002,987.0019,330
2023-08-213,020.003,190.002,847.003,024.003,024.0059,060
2023-08-183,170.003,180.002,950.002,989.002,989.0035,440
2023-08-172,951.003,250.002,888.003,121.003,121.00157,560
2023-08-162,926.003,365.002,672.002,860.002,860.00322,240
2023-08-152,315.002,806.002,110.002,806.002,806.00411,940
2023-08-142,287.002,600.002,275.002,317.002,317.00183,500
2023-08-112,305.002,324.002,260.002,287.002,287.0014,890
2023-08-102,289.002,335.002,271.002,303.002,303.0018,190
2023-08-092,288.002,350.002,216.002,276.002,276.0042,320
2023-08-082,300.002,307.002,145.002,215.002,215.0027,850
2023-08-072,200.002,372.002,198.002,307.002,307.0072,910
2023-08-042,260.002,385.002,059.002,196.002,196.00135,950
2023-08-032,232.002,259.002,223.002,250.002,250.0021,420
2023-08-022,237.002,290.002,185.002,229.002,229.0042,310
2023-08-012,260.002,263.002,220.002,237.002,237.0014,660
2023-07-312,250.002,270.002,221.002,254.002,254.0023,610
2023-07-282,240.002,289.002,136.002,229.002,229.0076,100
2023-07-272,158.002,278.002,125.002,205.002,205.00106,900
2023-07-262,162.002,175.002,090.002,125.002,125.0020,530
2023-07-252,200.002,214.002,144.002,162.002,162.0032,020
2023-07-242,120.002,219.002,065.002,184.002,184.0086,960
2023-07-212,060.002,160.002,032.002,079.002,079.0056,710
2023-07-202,071.002,185.002,010.002,031.002,031.0059,370
2023-07-192,088.002,109.002,040.002,071.002,071.0022,020
2023-07-182,219.002,249.002,052.002,092.002,092.0072,370
2023-07-172,085.002,268.002,008.002,181.002,181.00223,790
2023-07-141,867.002,220.001,854.002,083.002,083.00251,540
2023-07-131,878.001,885.001,866.001,867.001,867.003,220
2023-07-121,874.001,890.001,855.001,878.001,878.006,210
2023-07-111,844.001,890.001,844.001,872.001,872.007,600
2023-07-101,812.001,878.001,812.001,844.001,844.005,600
2023-07-071,844.001,863.001,808.001,828.001,828.004,330
2023-07-061,864.001,911.001,830.001,838.001,838.005,270
← NewerPage 14 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.