MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 968.00 | 999.00 | 965.00 | 992.00 | 992.00 | 3,670 |
| 2026-07-24 | 921.00 | 959.00 | 891.00 | 949.00 | 949.00 | 2,590 |
| 2026-07-23 | 995.00 | 997.00 | 907.00 | 932.00 | 932.00 | 3,700 |
| 2026-07-22 | 927.00 | 1,018.00 | 923.00 | 989.00 | 989.00 | 16,630 |
| 2026-07-21 | 862.00 | 948.00 | 862.00 | 921.00 | 921.00 | 8,930 |
| 2026-07-20 | 835.00 | 867.00 | 788.00 | 837.00 | 837.00 | 2,200 |
| 2026-07-17 | 816.00 | 827.00 | 806.00 | 817.00 | 817.00 | 830 |
| 2026-07-16 | 854.00 | 856.00 | 806.00 | 847.00 | 847.00 | 2,410 |
| 2026-07-15 | 888.00 | 888.00 | 846.00 | 859.00 | 859.00 | 1,020 |
| 2026-07-14 | 871.00 | 892.00 | 857.00 | 890.00 | 890.00 | 1,870 |
| 2026-07-13 | 859.00 | 881.00 | 857.00 | 875.00 | 875.00 | 940 |
| 2026-07-10 | 873.00 | 876.00 | 858.00 | 863.00 | 863.00 | 620 |
| 2026-07-09 | 876.00 | 880.00 | 870.00 | 872.00 | 872.00 | 260 |
| 2026-07-08 | 888.00 | 902.00 | 862.00 | 872.00 | 872.00 | 990 |
| 2026-07-07 | 884.00 | 890.00 | 844.00 | 870.00 | 870.00 | 2,010 |
| 2026-07-06 | 896.00 | 906.00 | 844.00 | 867.00 | 867.00 | 3,210 |
| 2026-07-03 | 890.00 | 896.00 | 866.00 | 894.00 | 894.00 | 530 |
| 2026-07-02 | 913.00 | 925.00 | 871.00 | 890.00 | 890.00 | 1,420 |
| 2026-07-01 | 943.00 | 998.00 | 914.00 | 917.00 | 917.00 | 4,280 |
| 2026-06-30 | 878.00 | 955.00 | 878.00 | 925.00 | 925.00 | 5,440 |
| 2026-06-29 | 847.00 | 883.00 | 831.00 | 862.00 | 862.00 | 3,240 |
| 2026-06-26 | 889.00 | 891.00 | 821.00 | 838.00 | 838.00 | 3,980 |
| 2026-06-25 | 894.00 | 924.00 | 889.00 | 893.00 | 893.00 | 1,780 |
| 2026-06-24 | 942.00 | 953.00 | 884.00 | 887.00 | 887.00 | 1,960 |
| 2026-06-23 | 920.00 | 955.00 | 884.00 | 926.00 | 926.00 | 1,750 |
| 2026-06-22 | 1,000.00 | 1,001.00 | 920.00 | 950.00 | 950.00 | 3,770 |
| 2026-06-19 | 1,025.00 | 1,025.00 | 1,003.00 | 1,003.00 | 1,003.00 | 870 |
| 2026-06-18 | 1,054.00 | 1,056.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1,310 |
| 2026-06-17 | 1,033.00 | 1,070.00 | 1,032.00 | 1,056.00 | 1,056.00 | 2,270 |
| 2026-06-16 | 1,039.00 | 1,097.00 | 1,030.00 | 1,040.00 | 1,040.00 | 5,770 |
| 2026-06-15 | 1,028.00 | 1,039.00 | 1,018.00 | 1,037.00 | 1,037.00 | 1,500 |
| 2026-06-11 | 1,048.00 | 1,048.00 | 1,005.00 | 1,023.00 | 1,023.00 | 830 |
| 2026-06-10 | 1,009.00 | 1,049.00 | 1,004.00 | 1,018.00 | 1,018.00 | 1,290 |
| 2026-06-09 | 1,019.00 | 1,022.00 | 996.00 | 1,017.00 | 1,017.00 | 1,330 |
| 2026-06-08 | 1,041.00 | 1,051.00 | 1,014.00 | 1,021.00 | 1,021.00 | 640 |
| 2026-06-05 | 1,059.00 | 1,063.00 | 1,043.00 | 1,047.00 | 1,047.00 | 470 |
| 2026-06-04 | 1,072.00 | 1,072.00 | 1,053.00 | 1,057.00 | 1,057.00 | 560 |
| 2026-06-03 | 1,089.00 | 1,094.00 | 1,065.00 | 1,073.00 | 1,073.00 | 800 |
| 2026-06-02 | 1,055.00 | 1,091.00 | 1,049.00 | 1,072.00 | 1,072.00 | 690 |
| 2026-06-01 | 1,068.00 | 1,068.00 | 1,044.00 | 1,047.00 | 1,047.00 | 1,090 |
| 2026-05-29 | 1,071.00 | 1,071.00 | 1,051.00 | 1,052.00 | 1,052.00 | 520 |
| 2026-05-28 | 1,096.00 | 1,096.00 | 1,067.00 | 1,076.00 | 1,076.00 | 550 |
| 2026-05-27 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 350 |
| 2026-05-26 | 1,116.00 | 1,116.00 | 1,100.00 | 1,105.00 | 1,105.00 | 880 |
| 2026-05-25 | 1,117.00 | 1,129.00 | 1,110.00 | 1,126.00 | 1,126.00 | 790 |
| 2026-05-22 | 1,116.00 | 1,134.00 | 1,112.00 | 1,118.00 | 1,118.00 | 950 |
| 2026-05-21 | 1,112.00 | 1,117.00 | 1,111.00 | 1,116.00 | 1,116.00 | 140 |
| 2026-05-20 | 1,132.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 350 |
| 2026-05-19 | 1,134.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 2,460 |
| 2026-05-18 | 1,143.00 | 1,151.00 | 1,119.00 | 1,142.00 | 1,142.00 | 1,270 |
| 2026-05-15 | 1,155.00 | 1,156.00 | 1,140.00 | 1,142.00 | 1,142.00 | 360 |
| 2026-05-14 | 1,143.00 | 1,151.00 | 1,142.00 | 1,150.00 | 1,150.00 | 220 |
| 2026-05-13 | 1,146.00 | 1,153.00 | 1,144.00 | 1,148.00 | 1,148.00 | 330 |
| 2026-05-12 | 1,144.00 | 1,165.00 | 1,128.00 | 1,144.00 | 1,144.00 | 1,260 |
| 2026-05-11 | 1,147.00 | 1,165.00 | 1,140.00 | 1,152.00 | 1,152.00 | 1,810 |
| 2026-05-08 | 1,133.00 | 1,149.00 | 1,122.00 | 1,129.00 | 1,129.00 | 900 |
| 2026-05-07 | 1,148.00 | 1,153.00 | 1,119.00 | 1,127.00 | 1,127.00 | 970 |
| 2026-05-06 | 1,158.00 | 1,186.00 | 1,134.00 | 1,156.00 | 1,156.00 | 1,170 |
| 2026-05-05 | 1,157.00 | 1,200.00 | 1,132.00 | 1,200.00 | 1,200.00 | 1,070 |
| 2026-05-04 | 1,112.00 | 1,166.00 | 1,112.00 | 1,119.00 | 1,119.00 | 1,890 |
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.