MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 600.00 | 607.00 | 564.50 | 572.00 | 572.00 | 32,340 |
| 2023-01-10 | 635.00 | 643.00 | 581.00 | 597.00 | 597.00 | 57,150 |
| 2023-01-09 | 649.50 | 670.00 | 625.50 | 632.00 | 632.00 | 53,420 |
| 2023-01-06 | 625.00 | 685.00 | 621.00 | 625.00 | 625.00 | 171,060 |
| 2023-01-05 | 650.00 | 657.50 | 612.50 | 621.00 | 621.00 | 60,780 |
| 2023-01-04 | 680.00 | 715.00 | 626.00 | 648.00 | 648.00 | 210,310 |
| 2023-01-03 | 503.00 | 702.00 | 503.00 | 672.00 | 672.00 | 922,740 |
| 2022-12-30 | 524.00 | 610.00 | 495.00 | 504.50 | 504.50 | 268,580 |
| 2022-12-29 | 453.50 | 620.00 | 453.00 | 530.00 | 530.00 | 630,880 |
| 2022-12-28 | 589.00 | 589.00 | 451.00 | 451.50 | 451.50 | 244,690 |
| 2022-12-27 | 525.50 | 655.00 | 491.00 | 587.00 | 587.00 | 536,300 |
| 2022-12-26 | 351.00 | 478.00 | 351.00 | 478.00 | 478.00 | 594,840 |
| 2022-12-23 | 335.50 | 456.00 | 335.50 | 341.00 | 341.00 | 226,350 |
| 2022-12-22 | 333.00 | 342.00 | 333.00 | 336.00 | 336.00 | 1,680 |
| 2022-12-21 | 333.00 | 342.00 | 332.00 | 334.50 | 334.50 | 1,390 |
| 2022-12-20 | 330.50 | 334.50 | 329.00 | 334.50 | 334.50 | 800 |
| 2022-12-19 | 343.50 | 343.50 | 330.50 | 331.50 | 331.50 | 3,130 |
| 2022-12-16 | 340.50 | 342.50 | 338.00 | 338.50 | 338.50 | 1,380 |
| 2022-12-15 | 342.50 | 353.50 | 340.00 | 341.00 | 341.00 | 5,910 |
| 2022-12-14 | 342.50 | 347.00 | 341.00 | 342.50 | 342.50 | 1,220 |
| 2022-12-13 | 346.50 | 347.00 | 340.00 | 342.50 | 342.50 | 1,020 |
| 2022-12-12 | 348.50 | 348.50 | 345.00 | 347.00 | 347.00 | 620 |
| 2022-12-09 | 351.50 | 351.50 | 345.00 | 347.50 | 347.50 | 250 |
| 2022-12-08 | 347.50 | 349.50 | 346.50 | 346.50 | 346.50 | 290 |
| 2022-12-07 | 350.50 | 360.50 | 343.00 | 348.00 | 348.00 | 5,370 |
| 2022-12-06 | 358.00 | 358.00 | 351.00 | 351.00 | 351.00 | 2,150 |
| 2022-12-05 | 352.00 | 361.50 | 351.00 | 355.50 | 355.50 | 1,920 |
| 2022-12-02 | 357.00 | 359.00 | 348.50 | 355.00 | 355.00 | 2,270 |
| 2022-12-01 | 358.00 | 360.50 | 356.00 | 356.00 | 356.00 | 2,940 |
| 2022-11-30 | 362.00 | 379.00 | 346.00 | 357.00 | 357.00 | 32,810 |
| 2022-11-29 | 343.00 | 368.50 | 343.00 | 351.50 | 351.50 | 23,030 |
| 2022-11-28 | 342.00 | 348.50 | 341.00 | 345.50 | 345.50 | 500 |
| 2022-11-25 | 348.50 | 350.50 | 340.00 | 345.00 | 345.00 | 1,930 |
| 2022-11-24 | 349.50 | 355.00 | 341.00 | 350.00 | 350.00 | 3,950 |
| 2022-11-23 | 346.00 | 347.50 | 343.00 | 347.50 | 347.50 | 760 |
| 2022-11-22 | 341.00 | 346.00 | 340.00 | 344.00 | 344.00 | 740 |
| 2022-11-21 | 346.50 | 346.50 | 338.00 | 341.00 | 341.00 | 1,120 |
| 2022-11-18 | 356.50 | 359.00 | 342.50 | 346.50 | 346.50 | 4,640 |
| 2022-11-17 | 349.50 | 359.00 | 344.50 | 350.00 | 350.00 | 3,130 |
| 2022-11-16 | 346.00 | 349.00 | 341.00 | 347.00 | 347.00 | 1,470 |
| 2022-11-15 | 350.50 | 352.50 | 342.00 | 344.00 | 344.00 | 2,450 |
| 2022-11-14 | 355.50 | 355.50 | 341.00 | 349.50 | 349.50 | 1,160 |
| 2022-11-11 | 351.00 | 353.00 | 350.00 | 350.50 | 350.50 | 950 |
| 2022-11-10 | 346.00 | 354.00 | 346.00 | 351.00 | 351.00 | 430 |
| 2022-11-09 | 354.50 | 355.50 | 351.50 | 351.50 | 351.50 | 400 |
| 2022-11-08 | 357.50 | 360.00 | 348.50 | 354.00 | 354.00 | 5,270 |
| 2022-11-07 | 359.00 | 361.00 | 355.50 | 357.00 | 357.00 | 1,110 |
| 2022-11-03 | 357.00 | 357.50 | 333.00 | 355.50 | 355.50 | 2,590 |
| 2022-11-02 | 358.50 | 371.50 | 352.00 | 360.50 | 360.50 | 4,080 |
| 2022-11-01 | 360.50 | 370.00 | 358.00 | 361.00 | 361.00 | 5,180 |
| 2022-10-31 | 362.00 | 364.50 | 357.00 | 358.50 | 358.50 | 2,080 |
| 2022-10-28 | 369.50 | 369.50 | 352.50 | 360.00 | 360.00 | 5,240 |
| 2022-10-27 | 374.00 | 384.50 | 336.50 | 363.00 | 363.00 | 13,990 |
| 2022-10-26 | 330.00 | 397.00 | 325.00 | 370.00 | 370.00 | 59,410 |
| 2022-10-25 | 323.00 | 350.00 | 323.00 | 330.00 | 330.00 | 6,220 |
| 2022-10-24 | 330.00 | 330.00 | 314.50 | 322.50 | 322.50 | 950 |
| 2022-10-21 | 325.00 | 325.00 | 318.00 | 319.50 | 319.50 | 380 |
| 2022-10-20 | 320.50 | 324.00 | 316.00 | 318.50 | 318.50 | 790 |
| 2022-10-19 | 312.50 | 330.00 | 311.50 | 316.00 | 316.00 | 1,450 |
| 2022-10-18 | 327.50 | 330.50 | 311.00 | 319.00 | 319.00 | 2,400 |
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.