MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 295.00 | 295.00 | 280.00 | 284.50 | 284.50 | 1,270 |
| 2022-07-25 | 278.50 | 290.00 | 278.50 | 286.50 | 286.50 | 1,140 |
| 2022-07-22 | 284.50 | 287.50 | 280.00 | 285.50 | 285.50 | 420 |
| 2022-07-21 | 280.50 | 284.00 | 278.50 | 280.00 | 280.00 | 500 |
| 2022-07-20 | 285.00 | 285.00 | 282.00 | 282.50 | 282.50 | 240 |
| 2022-07-19 | 282.00 | 287.00 | 281.00 | 281.00 | 281.00 | 440 |
| 2022-07-18 | 286.50 | 288.50 | 283.00 | 284.50 | 284.50 | 170 |
| 2022-07-15 | 285.50 | 286.00 | 282.00 | 284.50 | 284.50 | 260 |
| 2022-07-14 | 286.50 | 288.00 | 283.50 | 283.50 | 283.50 | 280 |
| 2022-07-13 | 291.50 | 295.00 | 287.00 | 287.00 | 287.00 | 360 |
| 2022-07-12 | 297.00 | 297.00 | 285.00 | 291.00 | 291.00 | 1,050 |
| 2022-07-11 | 290.50 | 297.50 | 286.50 | 288.50 | 288.50 | 250 |
| 2022-07-08 | 293.00 | 299.00 | 286.50 | 294.00 | 294.00 | 420 |
| 2022-07-07 | 291.00 | 293.50 | 285.00 | 289.00 | 289.00 | 390 |
| 2022-07-06 | 285.50 | 290.50 | 285.50 | 290.50 | 290.50 | 160 |
| 2022-07-05 | 289.50 | 292.00 | 285.00 | 288.00 | 288.00 | 610 |
| 2022-07-04 | 293.00 | 293.50 | 286.50 | 289.50 | 289.50 | 530 |
| 2022-07-01 | 291.50 | 295.00 | 290.00 | 293.00 | 293.00 | 830 |
| 2022-06-30 | 306.50 | 307.00 | 291.50 | 292.00 | 292.00 | 1,140 |
| 2022-06-29 | 303.50 | 306.00 | 301.00 | 304.50 | 304.50 | 380 |
| 2022-06-28 | 300.00 | 310.00 | 294.00 | 302.50 | 302.50 | 1,040 |
| 2022-06-27 | 296.50 | 307.00 | 295.50 | 300.00 | 300.00 | 270 |
| 2022-06-24 | 291.50 | 300.50 | 291.50 | 300.00 | 300.00 | 730 |
| 2022-06-23 | 300.00 | 300.00 | 291.50 | 296.50 | 296.50 | 570 |
| 2022-06-22 | 299.00 | 299.00 | 294.00 | 295.50 | 295.50 | 400 |
| 2022-06-21 | 302.50 | 302.50 | 290.50 | 299.00 | 299.00 | 1,220 |
| 2022-06-20 | 293.00 | 314.00 | 293.00 | 302.00 | 302.00 | 1,880 |
| 2022-06-17 | 295.50 | 349.50 | 295.00 | 309.00 | 309.00 | 17,570 |
| 2022-06-16 | 294.50 | 294.50 | 286.00 | 288.50 | 288.50 | 270 |
| 2022-06-15 | 287.50 | 293.50 | 282.50 | 290.50 | 290.50 | 1,140 |
| 2022-06-14 | 296.50 | 296.50 | 280.00 | 287.00 | 287.00 | 1,140 |
| 2022-06-10 | 299.50 | 306.00 | 289.50 | 291.00 | 291.00 | 1,020 |
| 2022-06-09 | 298.00 | 298.00 | 290.00 | 294.50 | 294.50 | 480 |
| 2022-06-08 | 297.50 | 300.50 | 292.00 | 298.00 | 298.00 | 280 |
| 2022-06-07 | 302.50 | 302.50 | 292.00 | 298.00 | 298.00 | 810 |
| 2022-06-06 | 304.50 | 306.50 | 301.50 | 301.50 | 301.50 | 330 |
| 2022-06-03 | 307.50 | 308.50 | 300.50 | 304.50 | 304.50 | 700 |
| 2022-06-02 | 316.50 | 316.50 | 305.00 | 307.50 | 307.50 | 1,050 |
| 2022-06-01 | 322.00 | 323.00 | 304.00 | 308.50 | 308.50 | 1,230 |
| 2022-05-31 | 306.00 | 327.00 | 303.50 | 316.00 | 316.00 | 2,650 |
| 2022-05-30 | 306.00 | 312.00 | 305.00 | 307.50 | 307.50 | 330 |
| 2022-05-27 | 308.00 | 313.50 | 307.00 | 310.00 | 310.00 | 820 |
| 2022-05-26 | 311.00 | 315.00 | 307.00 | 309.50 | 309.50 | 670 |
| 2022-05-25 | 315.00 | 321.50 | 306.50 | 310.00 | 310.00 | 860 |
| 2022-05-24 | 324.00 | 324.50 | 316.50 | 321.00 | 321.00 | 630 |
| 2022-05-23 | 318.00 | 325.50 | 307.00 | 324.50 | 324.50 | 1,340 |
| 2022-05-20 | 324.50 | 330.00 | 318.00 | 323.00 | 323.00 | 640 |
| 2022-05-19 | 328.00 | 328.00 | 323.00 | 326.50 | 326.50 | 150 |
| 2022-05-18 | 322.50 | 332.00 | 320.00 | 332.00 | 332.00 | 1,730 |
| 2022-05-17 | 325.50 | 326.50 | 320.00 | 322.50 | 322.50 | 860 |
| 2022-05-16 | 326.50 | 328.50 | 320.00 | 323.50 | 323.50 | 730 |
| 2022-05-13 | 326.00 | 326.00 | 323.00 | 324.50 | 324.50 | 120 |
| 2022-05-12 | 325.50 | 328.00 | 320.00 | 324.50 | 324.50 | 1,160 |
| 2022-05-11 | 329.50 | 356.00 | 324.00 | 325.50 | 325.50 | 9,570 |
| 2022-05-06 | 327.00 | 332.00 | 320.50 | 326.00 | 326.00 | 640 |
| 2022-05-05 | 333.50 | 333.50 | 326.00 | 326.50 | 326.50 | 360 |
| 2022-05-04 | 330.50 | 334.50 | 325.50 | 326.50 | 326.50 | 740 |
| 2022-04-29 | 331.00 | 333.00 | 322.50 | 332.50 | 332.50 | 540 |
| 2022-04-28 | 332.50 | 345.00 | 320.50 | 330.00 | 330.00 | 2,200 |
| 2022-04-27 | 332.50 | 337.50 | 327.50 | 331.00 | 331.00 | 1,290 |
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.