MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 2,070.00 | 2,442.00 | 2,070.00 | 2,139.00 | 2,139.00 | 382,210 |
| 2023-04-06 | 1,960.00 | 2,180.00 | 1,942.50 | 2,060.00 | 2,060.00 | 253,530 |
| 2023-04-05 | 1,979.50 | 1,979.50 | 1,901.50 | 1,939.00 | 1,939.00 | 12,520 |
| 2023-04-04 | 1,920.00 | 1,987.50 | 1,911.50 | 1,952.00 | 1,952.00 | 45,520 |
| 2023-04-03 | 1,900.00 | 1,942.00 | 1,883.00 | 1,915.00 | 1,915.00 | 42,550 |
| 2023-03-31 | 1,923.00 | 1,923.00 | 1,851.00 | 1,880.00 | 1,880.00 | 12,370 |
| 2023-03-30 | 1,918.00 | 2,000.00 | 1,890.00 | 1,907.50 | 1,907.50 | 71,800 |
| 2023-03-29 | 1,904.00 | 1,945.00 | 1,880.00 | 1,912.00 | 1,912.00 | 43,940 |
| 2023-03-28 | 1,890.00 | 1,903.00 | 1,871.00 | 1,872.00 | 1,872.00 | 8,700 |
| 2023-03-27 | 1,860.00 | 1,909.00 | 1,822.00 | 1,885.50 | 1,885.50 | 25,440 |
| 2023-03-24 | 1,880.00 | 1,881.50 | 1,820.00 | 1,825.00 | 1,825.00 | 15,600 |
| 2023-03-23 | 1,924.00 | 1,940.00 | 1,861.00 | 1,873.00 | 1,873.00 | 19,800 |
| 2023-03-22 | 1,816.50 | 2,014.50 | 1,800.00 | 1,895.00 | 1,895.00 | 231,320 |
| 2023-03-21 | 1,802.00 | 1,825.50 | 1,802.00 | 1,810.00 | 1,810.00 | 5,210 |
| 2023-03-20 | 1,828.00 | 1,834.00 | 1,800.00 | 1,815.00 | 1,815.00 | 10,980 |
| 2023-03-17 | 1,870.00 | 1,883.50 | 1,815.50 | 1,825.00 | 1,825.00 | 8,410 |
| 2023-03-16 | 1,870.00 | 1,885.50 | 1,801.00 | 1,835.00 | 1,835.00 | 11,870 |
| 2023-03-15 | 2,000.00 | 2,058.00 | 1,825.50 | 1,864.50 | 1,864.50 | 154,790 |
| 2023-03-14 | 1,796.50 | 1,904.00 | 1,780.00 | 1,904.00 | 1,904.00 | 31,170 |
| 2023-03-13 | 1,778.00 | 1,864.00 | 1,750.00 | 1,821.50 | 1,821.50 | 30,690 |
| 2023-03-10 | 1,835.50 | 1,835.50 | 1,750.00 | 1,778.00 | 1,778.00 | 11,060 |
| 2023-03-09 | 1,871.00 | 1,871.00 | 1,779.00 | 1,810.00 | 1,810.00 | 16,180 |
| 2023-03-07 | 1,911.00 | 1,928.50 | 1,805.50 | 1,850.00 | 1,850.00 | 24,510 |
| 2023-03-06 | 1,926.00 | 2,000.00 | 1,768.00 | 1,910.00 | 1,910.00 | 89,300 |
| 2023-03-03 | 1,860.00 | 1,917.00 | 1,796.50 | 1,905.00 | 1,905.00 | 168,890 |
| 2023-03-02 | 1,654.00 | 1,814.00 | 1,654.00 | 1,774.00 | 1,774.00 | 186,220 |
| 2023-03-01 | 1,511.00 | 1,655.00 | 1,482.50 | 1,650.00 | 1,650.00 | 108,880 |
| 2023-02-28 | 1,440.00 | 1,520.00 | 1,400.50 | 1,507.00 | 1,507.00 | 44,680 |
| 2023-02-27 | 1,450.00 | 1,450.00 | 1,401.00 | 1,422.50 | 1,422.50 | 13,030 |
| 2023-02-24 | 1,441.00 | 1,542.00 | 1,400.00 | 1,421.00 | 1,421.00 | 33,860 |
| 2023-02-22 | 1,470.00 | 1,570.00 | 1,414.00 | 1,440.50 | 1,440.50 | 74,210 |
| 2023-02-21 | 1,309.00 | 1,439.00 | 1,250.00 | 1,439.00 | 1,439.00 | 85,820 |
| 2023-02-20 | 1,441.00 | 1,450.00 | 1,268.00 | 1,308.50 | 1,308.50 | 25,030 |
| 2023-02-17 | 1,350.00 | 1,465.00 | 1,330.00 | 1,388.00 | 1,388.00 | 45,080 |
| 2023-02-16 | 1,439.00 | 1,439.00 | 1,306.00 | 1,334.50 | 1,334.50 | 33,050 |
| 2023-02-15 | 1,600.00 | 1,650.00 | 1,335.50 | 1,370.50 | 1,370.50 | 51,240 |
| 2023-02-14 | 1,679.00 | 1,697.50 | 1,484.00 | 1,552.50 | 1,552.50 | 60,050 |
| 2023-02-13 | 1,403.50 | 1,544.00 | 1,401.00 | 1,544.00 | 1,544.00 | 41,340 |
| 2023-02-10 | 1,650.00 | 1,878.00 | 1,403.00 | 1,403.50 | 1,403.50 | 204,230 |
| 2023-02-09 | 2,708.50 | 2,719.00 | 1,603.00 | 1,800.00 | 1,800.00 | 653,450 |
| 2023-02-08 | 1,947.00 | 2,477.00 | 1,905.00 | 2,477.00 | 2,477.00 | 535,380 |
| 2023-02-07 | 1,391.50 | 1,770.00 | 1,320.00 | 1,770.00 | 1,770.00 | 649,940 |
| 2023-02-06 | 965.00 | 1,265.00 | 955.00 | 1,265.00 | 1,265.00 | 820,920 |
| 2023-02-03 | 806.50 | 1,087.00 | 794.50 | 905.00 | 905.00 | 1,328,320 |
| 2023-02-02 | 665.00 | 834.00 | 661.50 | 793.00 | 793.00 | 806,510 |
| 2023-02-01 | 718.00 | 742.50 | 650.50 | 660.00 | 660.00 | 308,840 |
| 2023-01-31 | 550.00 | 767.50 | 547.00 | 717.00 | 717.00 | 1,192,940 |
| 2023-01-30 | 555.00 | 555.00 | 540.00 | 548.50 | 548.50 | 7,500 |
| 2023-01-27 | 551.50 | 560.00 | 549.50 | 551.50 | 551.50 | 5,950 |
| 2023-01-26 | 561.00 | 561.00 | 550.00 | 551.00 | 551.00 | 5,820 |
| 2023-01-25 | 561.00 | 563.50 | 555.50 | 557.50 | 557.50 | 4,500 |
| 2023-01-24 | 570.00 | 578.00 | 555.00 | 563.50 | 563.50 | 11,300 |
| 2023-01-23 | 576.00 | 577.00 | 550.00 | 570.00 | 570.00 | 16,610 |
| 2023-01-20 | 585.00 | 585.00 | 570.00 | 573.50 | 573.50 | 5,690 |
| 2023-01-19 | 585.50 | 585.50 | 572.00 | 580.00 | 580.00 | 4,490 |
| 2023-01-18 | 570.00 | 605.00 | 564.00 | 583.00 | 583.00 | 58,250 |
| 2023-01-17 | 584.50 | 585.00 | 551.00 | 570.00 | 570.00 | 12,680 |
| 2023-01-16 | 586.00 | 600.00 | 571.00 | 578.50 | 578.50 | 27,720 |
| 2023-01-13 | 551.00 | 617.00 | 551.00 | 580.50 | 580.50 | 83,430 |
| 2023-01-12 | 569.00 | 575.00 | 551.50 | 555.50 | 555.50 | 8,880 |
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.