MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 335.50 | 345.00 | 330.00 | 334.00 | 334.00 | 1,810 |
| 2022-04-25 | 331.50 | 344.00 | 331.50 | 335.00 | 335.00 | 690 |
| 2022-04-22 | 336.00 | 341.50 | 331.50 | 333.00 | 333.00 | 370 |
| 2022-04-21 | 342.50 | 348.00 | 333.50 | 336.50 | 336.50 | 580 |
| 2022-04-20 | 349.00 | 349.00 | 320.00 | 342.00 | 342.00 | 1,870 |
| 2022-04-19 | 331.50 | 380.00 | 325.50 | 345.00 | 345.00 | 3,470 |
| 2022-04-18 | 331.50 | 340.00 | 331.00 | 333.00 | 333.00 | 280 |
| 2022-04-15 | 334.50 | 341.50 | 330.00 | 331.50 | 331.50 | 670 |
| 2022-04-14 | 347.50 | 349.00 | 333.00 | 336.50 | 336.50 | 1,080 |
| 2022-04-13 | 345.00 | 349.00 | 331.00 | 349.00 | 349.00 | 690 |
| 2022-04-12 | 351.00 | 351.00 | 310.00 | 339.00 | 339.00 | 3,960 |
| 2022-04-11 | 344.00 | 357.50 | 340.00 | 351.00 | 351.00 | 1,600 |
| 2022-04-08 | 331.00 | 360.00 | 331.00 | 342.00 | 342.00 | 1,660 |
| 2022-04-07 | 332.00 | 342.00 | 332.00 | 336.00 | 336.00 | 1,100 |
| 2022-04-06 | 333.50 | 349.50 | 313.00 | 335.50 | 335.50 | 1,220 |
| 2022-04-05 | 348.50 | 348.50 | 330.00 | 333.00 | 333.00 | 2,420 |
| 2022-04-04 | 354.00 | 355.50 | 340.50 | 347.00 | 347.00 | 2,520 |
| 2022-04-01 | 365.00 | 384.00 | 345.00 | 350.00 | 350.00 | 6,290 |
| 2022-03-31 | 370.00 | 396.00 | 345.00 | 360.00 | 360.00 | 8,550 |
| 2022-03-30 | 344.00 | 350.00 | 322.00 | 344.00 | 344.00 | 2,370 |
| 2022-03-29 | 310.00 | 349.00 | 306.00 | 333.00 | 333.00 | 3,370 |
| 2022-03-28 | 290.00 | 317.00 | 271.00 | 290.50 | 290.50 | 4,190 |
| 2022-03-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-23 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-21 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-18 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-17 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-15 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-14 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-11 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-10 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-09 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-04 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-03-01 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-02-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-02-25 | 239.50 | 319.50 | 230.00 | 285.00 | 285.00 | 2,990 |
| 2022-02-24 | 295.50 | 298.50 | 200.00 | 243.00 | 243.00 | 5,560 |
| 2022-02-23 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-02-22 | 341.00 | 341.00 | 277.50 | 315.00 | 315.00 | 3,580 |
| 2022-02-21 | 353.50 | 372.50 | 308.50 | 310.00 | 310.00 | 2,780 |
| 2022-02-18 | 362.00 | 362.00 | 348.50 | 351.50 | 351.50 | 610 |
| 2022-02-17 | 362.50 | 368.50 | 352.50 | 355.50 | 355.50 | 1,450 |
| 2022-02-16 | 361.00 | 385.00 | 355.50 | 361.00 | 361.00 | 4,090 |
| 2022-02-15 | 363.00 | 368.50 | 355.00 | 361.50 | 361.50 | 460 |
| 2022-02-14 | 362.50 | 368.00 | 357.00 | 358.50 | 358.50 | 230 |
| 2022-02-11 | 365.00 | 365.00 | 360.00 | 362.00 | 362.00 | 380 |
| 2022-02-10 | 368.00 | 368.00 | 362.00 | 363.00 | 363.00 | 1,090 |
| 2022-02-09 | 364.50 | 368.50 | 363.00 | 367.50 | 367.50 | 700 |
| 2022-02-08 | 359.50 | 371.00 | 355.00 | 367.00 | 367.00 | 1,360 |
| 2022-02-07 | 357.00 | 364.50 | 356.00 | 357.00 | 357.00 | 340 |
| 2022-02-04 | 363.50 | 365.00 | 355.50 | 364.00 | 364.00 | 320 |
| 2022-02-03 | 360.50 | 373.00 | 360.00 | 364.00 | 364.00 | 330 |
| 2022-02-02 | 374.00 | 374.50 | 361.00 | 365.00 | 365.00 | 1,390 |
| 2022-02-01 | 374.50 | 374.50 | 368.00 | 368.50 | 368.50 | 100 |
| 2022-01-31 | 379.00 | 379.00 | 368.00 | 368.50 | 368.50 | 1,020 |
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.