MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 367.00 | 375.00 | 358.00 | 371.50 | 371.50 | 1,540 |
| 2022-01-27 | 349.50 | 364.00 | 349.50 | 361.50 | 361.50 | 740 |
| 2022-01-26 | 342.50 | 353.50 | 342.50 | 353.50 | 353.50 | 540 |
| 2022-01-25 | 340.00 | 369.50 | 338.00 | 345.50 | 345.50 | 4,150 |
| 2022-01-24 | 362.00 | 362.00 | 333.50 | 338.00 | 338.00 | 2,400 |
| 2022-01-21 | 366.50 | 370.00 | 360.00 | 360.00 | 360.00 | 1,500 |
| 2022-01-20 | 364.00 | 369.00 | 361.00 | 367.00 | 367.00 | 940 |
| 2022-01-19 | 369.00 | 370.00 | 364.50 | 368.50 | 368.50 | 760 |
| 2022-01-18 | 354.00 | 380.00 | 353.50 | 356.00 | 356.00 | 2,020 |
| 2022-01-17 | 368.00 | 385.00 | 362.50 | 371.50 | 371.50 | 2,180 |
| 2022-01-14 | 385.50 | 388.00 | 322.50 | 368.00 | 368.00 | 9,430 |
| 2022-01-13 | 390.50 | 390.50 | 385.50 | 386.00 | 386.00 | 1,270 |
| 2022-01-12 | 386.50 | 390.50 | 385.00 | 389.50 | 389.50 | 990 |
| 2022-01-11 | 385.50 | 396.00 | 384.50 | 390.50 | 390.50 | 1,410 |
| 2022-01-10 | 399.00 | 399.00 | 381.50 | 388.00 | 388.00 | 1,680 |
| 2022-01-07 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2022-01-06 | 395.50 | 399.50 | 387.00 | 391.50 | 391.50 | 1,700 |
| 2022-01-05 | 400.50 | 401.50 | 396.00 | 396.00 | 396.00 | 660 |
| 2022-01-04 | 396.50 | 400.00 | 392.00 | 399.00 | 399.00 | 790 |
| 2022-01-03 | 392.00 | 399.00 | 390.50 | 393.00 | 393.00 | 1,260 |
| 2021-12-30 | 396.00 | 396.00 | 385.00 | 390.50 | 390.50 | 2,020 |
| 2021-12-29 | 388.00 | 391.50 | 387.00 | 387.00 | 387.00 | 700 |
| 2021-12-28 | 390.00 | 392.50 | 387.50 | 390.00 | 390.00 | 1,340 |
| 2021-12-27 | 386.50 | 397.00 | 386.00 | 393.00 | 393.00 | 1,610 |
| 2021-12-24 | 384.00 | 392.00 | 383.50 | 391.00 | 391.00 | 2,210 |
| 2021-12-23 | 396.00 | 400.00 | 370.00 | 383.50 | 383.50 | 4,570 |
| 2021-12-22 | 397.50 | 397.50 | 379.50 | 390.50 | 390.50 | 3,410 |
| 2021-12-21 | 408.50 | 409.00 | 396.00 | 397.00 | 397.00 | 1,190 |
| 2021-12-20 | 410.50 | 411.50 | 398.00 | 405.00 | 405.00 | 1,380 |
| 2021-12-17 | 413.00 | 417.00 | 410.00 | 417.00 | 417.00 | 380 |
| 2021-12-16 | 411.50 | 419.00 | 411.50 | 415.50 | 415.50 | 200 |
| 2021-12-15 | 419.50 | 420.50 | 389.50 | 410.00 | 410.00 | 2,770 |
| 2021-12-14 | 417.50 | 428.50 | 404.00 | 417.50 | 417.50 | 890 |
| 2021-12-13 | 440.00 | 445.00 | 415.00 | 417.50 | 417.50 | 2,190 |
| 2021-12-10 | 438.50 | 446.00 | 430.50 | 435.00 | 435.00 | 1,500 |
| 2021-12-09 | 431.50 | 438.00 | 429.50 | 432.00 | 432.00 | 480 |
| 2021-12-08 | 435.50 | 450.00 | 432.00 | 433.00 | 433.00 | 2,090 |
| 2021-12-07 | 431.00 | 448.00 | 427.50 | 435.00 | 435.00 | 640 |
| 2021-12-06 | 436.50 | 445.50 | 426.50 | 427.50 | 427.50 | 840 |
| 2021-12-03 | 426.50 | 452.50 | 426.50 | 441.00 | 441.00 | 3,590 |
| 2021-12-02 | 427.50 | 429.00 | 424.50 | 425.00 | 425.00 | 130 |
| 2021-12-01 | 427.00 | 432.50 | 427.00 | 429.50 | 429.50 | 300 |
| 2021-11-30 | 429.00 | 434.00 | 428.00 | 428.50 | 428.50 | 310 |
| 2021-11-29 | 440.00 | 440.00 | 427.00 | 428.00 | 428.00 | 620 |
| 2021-11-26 | 433.50 | 437.00 | 425.00 | 428.50 | 428.50 | 1,200 |
| 2021-11-25 | 436.50 | 438.50 | 430.00 | 433.50 | 433.50 | 710 |
| 2021-11-24 | 446.00 | 458.50 | 434.50 | 436.00 | 436.00 | 2,320 |
| 2021-11-23 | 431.00 | 455.00 | 422.50 | 445.00 | 445.00 | 5,980 |
| 2021-11-22 | 421.00 | 430.00 | 420.50 | 420.50 | 420.50 | 1,580 |
| 2021-11-19 | 435.00 | 440.00 | 420.00 | 426.00 | 426.00 | 5,210 |
| 2021-11-18 | 440.50 | 450.00 | 433.00 | 434.50 | 434.50 | 3,740 |
| 2021-11-17 | 436.00 | 473.00 | 436.00 | 440.50 | 440.50 | 12,810 |
| 2021-11-16 | 443.50 | 443.50 | 433.00 | 434.00 | 434.00 | 1,430 |
| 2021-11-15 | 439.50 | 440.50 | 431.50 | 438.00 | 438.00 | 1,280 |
| 2021-11-12 | 435.00 | 462.00 | 430.00 | 431.50 | 431.50 | 5,090 |
| 2021-11-11 | 437.00 | 446.50 | 436.50 | 437.00 | 437.00 | 1,350 |
| 2021-11-10 | 439.50 | 444.00 | 432.50 | 436.50 | 436.50 | 1,710 |
| 2021-11-09 | 446.50 | 458.00 | 430.00 | 438.50 | 438.50 | 5,110 |
| 2021-11-08 | 435.00 | 459.00 | 434.00 | 450.00 | 450.00 | 2,330 |
| 2021-11-05 | 439.50 | 460.00 | 434.50 | 440.50 | 440.50 | 3,050 |
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.