MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,864.00 | 1,870.00 | 1,839.00 | 1,855.00 | 1,855.00 | 4,590 |
| 2023-07-04 | 1,860.00 | 1,869.00 | 1,839.00 | 1,856.00 | 1,856.00 | 4,920 |
| 2023-07-03 | 1,899.00 | 1,919.00 | 1,860.00 | 1,868.00 | 1,868.00 | 12,160 |
| 2023-06-30 | 1,894.00 | 1,980.00 | 1,878.00 | 1,878.00 | 1,878.00 | 25,320 |
| 2023-06-29 | 1,892.00 | 1,918.00 | 1,859.00 | 1,865.00 | 1,865.00 | 5,280 |
| 2023-06-28 | 1,878.00 | 1,925.00 | 1,877.00 | 1,890.00 | 1,890.00 | 9,320 |
| 2023-06-27 | 1,845.00 | 1,890.00 | 1,815.00 | 1,877.00 | 1,877.00 | 5,170 |
| 2023-06-26 | 1,888.00 | 1,938.00 | 1,822.00 | 1,851.00 | 1,851.00 | 10,130 |
| 2023-06-23 | 1,950.00 | 1,950.00 | 1,849.00 | 1,878.00 | 1,878.00 | 15,040 |
| 2023-06-22 | 1,918.00 | 2,012.00 | 1,918.00 | 1,950.00 | 1,950.00 | 49,000 |
| 2023-06-21 | 1,870.00 | 2,032.00 | 1,850.00 | 1,918.00 | 1,918.00 | 145,240 |
| 2023-06-20 | 1,820.00 | 1,867.00 | 1,805.00 | 1,842.00 | 1,842.00 | 7,250 |
| 2023-06-19 | 1,839.00 | 1,865.00 | 1,804.00 | 1,813.00 | 1,813.00 | 5,730 |
| 2023-06-16 | 1,800.00 | 1,939.00 | 1,790.00 | 1,821.00 | 1,821.00 | 37,210 |
| 2023-06-15 | 1,790.00 | 1,807.00 | 1,786.00 | 1,791.00 | 1,791.00 | 2,620 |
| 2023-06-14 | 1,830.00 | 1,830.00 | 1,793.00 | 1,800.00 | 1,800.00 | 4,850 |
| 2023-06-13 | 1,830.00 | 1,830.00 | 1,785.00 | 1,800.00 | 1,800.00 | 4,630 |
| 2023-06-09 | 1,780.00 | 1,881.00 | 1,775.00 | 1,789.00 | 1,789.00 | 15,330 |
| 2023-06-08 | 1,820.00 | 1,820.00 | 1,750.00 | 1,780.00 | 1,780.00 | 11,340 |
| 2023-06-07 | 1,889.00 | 1,889.00 | 1,801.00 | 1,813.00 | 1,813.00 | 16,950 |
| 2023-06-06 | 1,710.00 | 2,069.00 | 1,710.00 | 1,890.00 | 1,890.00 | 192,470 |
| 2023-06-05 | 1,744.00 | 1,760.00 | 1,720.00 | 1,728.00 | 1,728.00 | 1,940 |
| 2023-06-02 | 1,759.00 | 1,760.00 | 1,700.00 | 1,727.00 | 1,727.00 | 3,590 |
| 2023-06-01 | 1,714.00 | 1,769.00 | 1,714.00 | 1,740.00 | 1,740.00 | 1,880 |
| 2023-05-31 | 1,818.00 | 1,818.00 | 1,721.00 | 1,746.00 | 1,746.00 | 1,900 |
| 2023-05-30 | 1,795.00 | 1,823.00 | 1,761.00 | 1,770.00 | 1,770.00 | 3,150 |
| 2023-05-29 | 1,780.00 | 1,843.00 | 1,779.00 | 1,799.00 | 1,799.00 | 7,770 |
| 2023-05-26 | 1,735.00 | 1,800.00 | 1,735.00 | 1,772.00 | 1,772.00 | 2,960 |
| 2023-05-25 | 1,847.00 | 1,869.00 | 1,748.00 | 1,758.00 | 1,758.00 | 16,860 |
| 2023-05-24 | 1,727.00 | 1,920.00 | 1,711.00 | 1,794.00 | 1,794.00 | 30,630 |
| 2023-05-23 | 1,703.00 | 1,775.00 | 1,700.00 | 1,727.00 | 1,727.00 | 2,680 |
| 2023-05-22 | 1,760.00 | 1,760.00 | 1,693.00 | 1,723.00 | 1,723.00 | 3,020 |
| 2023-05-19 | 1,768.00 | 1,770.00 | 1,701.00 | 1,747.00 | 1,747.00 | 3,540 |
| 2023-05-18 | 1,803.00 | 1,811.00 | 1,768.00 | 1,775.00 | 1,775.00 | 2,560 |
| 2023-05-17 | 1,802.00 | 1,823.00 | 1,781.00 | 1,795.00 | 1,795.00 | 1,950 |
| 2023-05-16 | 1,812.00 | 1,832.00 | 1,803.00 | 1,809.00 | 1,809.00 | 2,470 |
| 2023-05-15 | 1,806.00 | 1,833.00 | 1,780.00 | 1,807.00 | 1,807.00 | 3,370 |
| 2023-05-12 | 1,824.00 | 1,836.00 | 1,760.00 | 1,776.00 | 1,776.00 | 6,260 |
| 2023-05-11 | 1,741.00 | 1,836.00 | 1,741.00 | 1,799.00 | 1,799.00 | 5,880 |
| 2023-05-10 | 1,720.00 | 1,770.00 | 1,700.00 | 1,762.00 | 1,762.00 | 4,490 |
| 2023-05-08 | 1,700.00 | 1,766.00 | 1,660.00 | 1,700.00 | 1,700.00 | 4,750 |
| 2023-05-05 | 1,706.00 | 1,737.00 | 1,701.00 | 1,717.00 | 1,717.00 | 3,550 |
| 2023-05-04 | 1,830.00 | 1,830.00 | 1,700.00 | 1,744.00 | 1,744.00 | 7,630 |
| 2023-05-03 | 1,680.00 | 1,868.00 | 1,663.00 | 1,799.00 | 1,799.00 | 25,160 |
| 2023-05-02 | 1,924.00 | 1,942.00 | 1,540.00 | 1,660.00 | 1,660.00 | 23,960 |
| 2023-04-28 | 1,977.00 | 2,003.00 | 1,870.00 | 1,897.00 | 1,897.00 | 15,500 |
| 2023-04-27 | 2,025.00 | 2,034.00 | 1,985.00 | 1,986.00 | 1,986.00 | 6,110 |
| 2023-04-26 | 2,028.00 | 2,038.00 | 2,007.00 | 2,007.00 | 2,007.00 | 8,700 |
| 2023-04-25 | 2,040.00 | 2,121.00 | 1,960.00 | 2,047.00 | 2,047.00 | 35,750 |
| 2023-04-24 | 2,054.00 | 2,070.00 | 2,012.00 | 2,019.00 | 2,019.00 | 2,800 |
| 2023-04-21 | 2,069.00 | 2,089.00 | 2,008.00 | 2,030.00 | 2,030.00 | 5,750 |
| 2023-04-20 | 2,051.00 | 2,079.50 | 2,015.00 | 2,057.50 | 2,057.50 | 11,410 |
| 2023-04-19 | 2,145.00 | 2,145.00 | 2,040.50 | 2,078.00 | 2,078.00 | 9,740 |
| 2023-04-18 | 2,114.00 | 2,145.00 | 2,101.50 | 2,113.50 | 2,113.50 | 9,920 |
| 2023-04-17 | 2,111.50 | 2,150.00 | 2,100.50 | 2,113.50 | 2,113.50 | 6,620 |
| 2023-04-14 | 2,062.50 | 2,154.00 | 2,017.00 | 2,108.00 | 2,108.00 | 36,370 |
| 2023-04-13 | 2,138.00 | 2,138.00 | 2,002.00 | 2,055.00 | 2,055.00 | 9,720 |
| 2023-04-12 | 2,114.50 | 2,176.00 | 2,060.00 | 2,106.00 | 2,106.00 | 16,770 |
| 2023-04-11 | 2,252.00 | 2,260.00 | 1,900.00 | 2,114.50 | 2,114.50 | 61,560 |
| 2023-04-10 | 2,195.00 | 2,331.00 | 2,140.00 | 2,231.00 | 2,231.00 | 67,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.1000 RUB |
| 2020-07-09 | 0.1000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.