MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,133.00 | 1,165.00 | 1,121.00 | 1,127.00 | 1,127.00 | 3,740 |
| 2026-04-29 | 1,148.00 | 1,158.00 | 1,105.00 | 1,128.00 | 1,128.00 | 2,200 |
| 2026-04-28 | 1,241.00 | 1,241.00 | 1,142.00 | 1,150.00 | 1,150.00 | 4,200 |
| 2026-04-27 | 1,273.00 | 1,274.00 | 1,217.00 | 1,234.00 | 1,234.00 | 2,720 |
| 2026-04-24 | 1,263.00 | 1,276.00 | 1,253.00 | 1,274.00 | 1,274.00 | 860 |
| 2026-04-23 | 1,265.00 | 1,272.00 | 1,258.00 | 1,258.00 | 1,258.00 | 490 |
| 2026-04-22 | 1,261.00 | 1,265.00 | 1,234.00 | 1,255.00 | 1,255.00 | 1,570 |
| 2026-04-21 | 1,265.00 | 1,366.00 | 1,255.00 | 1,266.00 | 1,266.00 | 7,090 |
| 2026-04-20 | 1,260.00 | 1,267.00 | 1,252.00 | 1,254.00 | 1,254.00 | 800 |
| 2026-04-17 | 1,263.00 | 1,280.00 | 1,263.00 | 1,266.00 | 1,266.00 | 350 |
| 2026-04-16 | 1,269.00 | 1,285.00 | 1,265.00 | 1,274.00 | 1,274.00 | 480 |
| 2026-04-15 | 1,266.00 | 1,290.00 | 1,266.00 | 1,282.00 | 1,282.00 | 650 |
| 2026-04-14 | 1,257.00 | 1,294.00 | 1,255.00 | 1,263.00 | 1,263.00 | 1,170 |
| 2026-04-13 | 1,243.00 | 1,264.00 | 1,241.00 | 1,246.00 | 1,246.00 | 1,480 |
| 2026-04-10 | 1,276.00 | 1,276.00 | 1,257.00 | 1,266.00 | 1,266.00 | 290 |
| 2026-04-09 | 1,283.00 | 1,283.00 | 1,257.00 | 1,257.00 | 1,257.00 | 740 |
| 2026-04-08 | 1,278.00 | 1,280.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1,100 |
| 2026-04-07 | 1,281.00 | 1,299.00 | 1,280.00 | 1,283.00 | 1,283.00 | 1,220 |
| 2026-04-06 | 1,256.00 | 1,314.00 | 1,256.00 | 1,290.00 | 1,290.00 | 3,810 |
| 2026-04-03 | 1,297.00 | 1,297.00 | 1,266.00 | 1,276.00 | 1,276.00 | 1,670 |
| 2026-04-02 | 1,275.00 | 1,306.00 | 1,267.00 | 1,292.00 | 1,292.00 | 1,400 |
| 2026-04-01 | 1,262.00 | 1,277.00 | 1,236.00 | 1,270.00 | 1,270.00 | 1,870 |
| 2026-03-31 | 1,270.00 | 1,296.00 | 1,258.00 | 1,261.00 | 1,261.00 | 2,360 |
| 2026-03-30 | 1,282.00 | 1,283.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1,740 |
| 2026-03-27 | 1,311.00 | 1,316.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1,800 |
| 2026-03-26 | 1,326.00 | 1,344.00 | 1,301.00 | 1,311.00 | 1,311.00 | 3,800 |
| 2026-03-25 | 1,353.00 | 1,380.00 | 1,339.00 | 1,347.00 | 1,347.00 | 2,020 |
| 2026-03-24 | 1,420.00 | 1,498.00 | 1,325.00 | 1,357.00 | 1,357.00 | 17,490 |
| 2026-03-23 | 1,326.00 | 1,440.00 | 1,216.00 | 1,392.00 | 1,392.00 | 24,620 |
| 2026-03-20 | 1,317.00 | 1,321.00 | 1,302.00 | 1,312.00 | 1,312.00 | 1,050 |
| 2026-03-19 | 1,331.00 | 1,331.00 | 1,311.00 | 1,317.00 | 1,317.00 | 310 |
| 2026-03-18 | 1,328.00 | 1,338.00 | 1,317.00 | 1,322.00 | 1,322.00 | 2,000 |
| 2026-03-17 | 1,314.00 | 1,326.00 | 1,313.00 | 1,315.00 | 1,315.00 | 420 |
| 2026-03-16 | 1,337.00 | 1,391.00 | 1,318.00 | 1,325.00 | 1,325.00 | 6,750 |
| 2026-03-13 | 1,330.00 | 1,330.00 | 1,306.00 | 1,309.00 | 1,309.00 | 980 |
| 2026-03-12 | 1,332.00 | 1,341.00 | 1,317.00 | 1,331.00 | 1,331.00 | 860 |
| 2026-03-11 | 1,363.00 | 1,363.00 | 1,327.00 | 1,342.00 | 1,342.00 | 920 |
| 2026-03-10 | 1,350.00 | 1,381.00 | 1,335.00 | 1,339.00 | 1,339.00 | 2,690 |
| 2026-03-09 | 1,390.00 | 1,410.00 | 1,314.00 | 1,330.00 | 1,330.00 | 2,410 |
| 2026-03-06 | 1,347.00 | 1,369.00 | 1,345.00 | 1,352.00 | 1,352.00 | 1,400 |
| 2026-03-05 | 1,359.00 | 1,362.00 | 1,347.00 | 1,351.00 | 1,351.00 | 1,070 |
| 2026-03-04 | 1,370.00 | 1,373.00 | 1,332.00 | 1,349.00 | 1,349.00 | 1,260 |
| 2026-03-03 | 1,393.00 | 1,393.00 | 1,349.00 | 1,360.00 | 1,360.00 | 2,080 |
| 2026-03-02 | 1,461.00 | 1,461.00 | 1,384.00 | 1,408.00 | 1,408.00 | 4,980 |
| 2026-02-27 | 1,470.00 | 1,470.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1,330 |
| 2026-02-26 | 1,468.00 | 1,476.00 | 1,457.00 | 1,462.00 | 1,462.00 | 1,570 |
| 2026-02-25 | 1,477.00 | 1,477.00 | 1,463.00 | 1,473.00 | 1,473.00 | 940 |
| 2026-02-24 | 1,459.00 | 1,477.00 | 1,443.00 | 1,461.00 | 1,461.00 | 2,130 |
| 2026-02-20 | 1,480.00 | 1,486.00 | 1,440.00 | 1,460.00 | 1,460.00 | 3,230 |
| 2026-02-19 | 1,499.00 | 1,500.00 | 1,452.00 | 1,471.00 | 1,471.00 | 2,350 |
| 2026-02-18 | 1,495.00 | 1,502.00 | 1,490.00 | 1,497.00 | 1,497.00 | 390 |
| 2026-02-17 | 1,521.00 | 1,521.00 | 1,489.00 | 1,495.00 | 1,495.00 | 1,280 |
| 2026-02-16 | 1,492.00 | 1,562.00 | 1,485.00 | 1,520.00 | 1,520.00 | 11,810 |
| 2026-02-13 | 1,487.00 | 1,525.00 | 1,473.00 | 1,501.00 | 1,501.00 | 3,240 |
| 2026-02-12 | 1,506.00 | 1,506.00 | 1,468.00 | 1,483.00 | 1,483.00 | 4,010 |
| 2026-02-11 | 1,461.00 | 1,548.00 | 1,457.00 | 1,478.00 | 1,478.00 | 6,150 |
| 2026-02-10 | 1,494.00 | 1,500.00 | 1,470.00 | 1,473.00 | 1,473.00 | 590 |
| 2026-02-09 | 1,507.00 | 1,524.00 | 1,480.00 | 1,494.00 | 1,494.00 | 3,180 |
| 2026-02-06 | 1,518.00 | 1,522.00 | 1,470.00 | 1,483.00 | 1,483.00 | 3,530 |
| 2026-02-05 | 1,554.00 | 1,655.00 | 1,500.00 | 1,539.00 | 1,539.00 | 20,540 |
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.