MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 327.50 | 330.50 | 311.00 | 319.00 | 319.00 | 2,400 |
| 2022-10-17 | 305.50 | 319.00 | 302.50 | 315.00 | 315.00 | 2,260 |
| 2022-10-14 | 302.00 | 305.50 | 302.00 | 304.00 | 304.00 | 970 |
| 2022-10-13 | 311.00 | 330.00 | 296.50 | 305.50 | 305.50 | 3,800 |
| 2022-10-12 | 305.50 | 336.00 | 301.50 | 318.50 | 318.50 | 3,960 |
| 2022-10-11 | 305.00 | 309.00 | 302.00 | 307.50 | 307.50 | 610 |
| 2022-10-10 | 292.00 | 310.50 | 291.00 | 304.00 | 304.00 | 2,580 |
| 2022-10-07 | 303.50 | 309.00 | 294.00 | 294.00 | 294.00 | 1,300 |
| 2022-10-06 | 301.50 | 325.50 | 298.50 | 303.50 | 303.50 | 3,520 |
| 2022-10-05 | 308.50 | 308.50 | 297.50 | 298.50 | 298.50 | 1,070 |
| 2022-10-04 | 310.50 | 315.00 | 301.50 | 308.50 | 308.50 | 1,940 |
| 2022-10-03 | 298.00 | 313.00 | 291.50 | 310.50 | 310.50 | 3,770 |
| 2022-09-30 | 288.00 | 288.00 | 274.00 | 287.00 | 287.00 | 1,610 |
| 2022-09-29 | 292.00 | 293.50 | 284.00 | 288.00 | 288.00 | 490 |
| 2022-09-28 | 296.00 | 310.00 | 287.00 | 292.00 | 292.00 | 2,920 |
| 2022-09-27 | 275.50 | 294.50 | 275.50 | 282.50 | 282.50 | 1,290 |
| 2022-09-26 | 307.00 | 307.00 | 270.50 | 283.50 | 283.50 | 3,000 |
| 2022-09-23 | 320.00 | 325.00 | 307.50 | 308.00 | 308.00 | 1,950 |
| 2022-09-22 | 330.50 | 340.00 | 320.50 | 322.00 | 322.00 | 3,550 |
| 2022-09-21 | 333.00 | 333.00 | 303.00 | 329.50 | 329.50 | 2,570 |
| 2022-09-20 | 357.00 | 361.50 | 335.00 | 335.50 | 335.50 | 8,700 |
| 2022-09-19 | 358.00 | 364.50 | 357.00 | 357.00 | 357.00 | 760 |
| 2022-09-16 | 358.00 | 367.00 | 358.00 | 361.00 | 361.00 | 2,110 |
| 2022-09-15 | 365.00 | 365.00 | 358.00 | 358.50 | 358.50 | 1,700 |
| 2022-09-14 | 364.00 | 368.00 | 349.50 | 361.50 | 361.50 | 2,300 |
| 2022-09-13 | 364.00 | 364.00 | 359.00 | 361.50 | 361.50 | 1,570 |
| 2022-09-12 | 360.50 | 378.00 | 357.00 | 363.50 | 363.50 | 8,010 |
| 2022-09-09 | 358.00 | 370.00 | 355.00 | 360.50 | 360.50 | 4,360 |
| 2022-09-08 | 370.00 | 375.00 | 357.00 | 360.00 | 360.00 | 8,300 |
| 2022-09-07 | 357.50 | 358.00 | 353.00 | 354.00 | 354.00 | 1,860 |
| 2022-09-06 | 366.00 | 366.00 | 353.50 | 354.00 | 354.00 | 5,290 |
| 2022-09-05 | 362.00 | 364.50 | 355.00 | 356.50 | 356.50 | 3,130 |
| 2022-09-02 | 366.50 | 379.50 | 346.50 | 360.00 | 360.00 | 14,610 |
| 2022-09-01 | 367.50 | 368.00 | 355.50 | 365.50 | 365.50 | 3,750 |
| 2022-08-31 | 370.00 | 375.00 | 352.50 | 364.00 | 364.00 | 9,350 |
| 2022-08-30 | 352.00 | 430.50 | 352.00 | 369.00 | 369.00 | 110,120 |
| 2022-08-29 | 337.50 | 374.00 | 336.00 | 347.00 | 347.00 | 32,980 |
| 2022-08-26 | 339.00 | 341.50 | 333.50 | 335.00 | 335.00 | 2,290 |
| 2022-08-25 | 335.50 | 356.50 | 332.50 | 338.50 | 338.50 | 16,680 |
| 2022-08-24 | 341.50 | 341.50 | 334.00 | 338.50 | 338.50 | 2,970 |
| 2022-08-23 | 343.50 | 345.50 | 333.50 | 339.50 | 339.50 | 7,480 |
| 2022-08-22 | 356.00 | 360.50 | 334.50 | 340.50 | 340.50 | 12,870 |
| 2022-08-19 | 389.50 | 430.00 | 350.50 | 351.50 | 351.50 | 85,460 |
| 2022-08-18 | 297.50 | 413.50 | 297.50 | 413.50 | 413.50 | 87,460 |
| 2022-08-17 | 294.00 | 299.50 | 294.00 | 295.50 | 295.50 | 820 |
| 2022-08-16 | 295.50 | 299.50 | 290.00 | 297.50 | 297.50 | 2,440 |
| 2022-08-15 | 293.00 | 297.00 | 291.00 | 294.50 | 294.50 | 1,160 |
| 2022-08-12 | 292.50 | 314.00 | 286.50 | 294.50 | 294.50 | 10,700 |
| 2022-08-11 | 304.50 | 304.50 | 289.00 | 293.00 | 293.00 | 2,800 |
| 2022-08-10 | 288.50 | 300.00 | 288.50 | 298.00 | 298.00 | 1,130 |
| 2022-08-09 | 291.00 | 296.00 | 288.00 | 292.00 | 292.00 | 560 |
| 2022-08-08 | 285.50 | 292.50 | 281.50 | 288.50 | 288.50 | 1,170 |
| 2022-08-05 | 294.50 | 297.50 | 280.00 | 287.00 | 287.00 | 3,480 |
| 2022-08-04 | 299.00 | 304.00 | 290.00 | 293.00 | 293.00 | 2,290 |
| 2022-08-03 | 304.50 | 330.00 | 295.00 | 299.50 | 299.50 | 15,810 |
| 2022-08-02 | 298.50 | 310.00 | 293.50 | 301.50 | 301.50 | 2,610 |
| 2022-08-01 | 306.00 | 310.00 | 293.00 | 299.50 | 299.50 | 1,300 |
| 2022-07-29 | 296.00 | 301.50 | 288.50 | 301.00 | 301.00 | 830 |
| 2022-07-28 | 291.00 | 295.50 | 286.50 | 291.00 | 291.00 | 590 |
| 2022-07-27 | 284.50 | 310.00 | 284.50 | 294.00 | 294.00 | 5,660 |
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.