MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,449.00 | 1,653.00 | 1,441.00 | 1,552.00 | 1,552.00 | 34,450 |
| 2026-02-03 | 1,470.00 | 1,477.00 | 1,419.00 | 1,438.00 | 1,438.00 | 4,310 |
| 2026-02-02 | 1,498.00 | 1,501.00 | 1,431.00 | 1,437.00 | 1,437.00 | 6,920 |
| 2026-01-30 | 1,558.00 | 1,559.00 | 1,470.00 | 1,508.00 | 1,508.00 | 7,460 |
| 2026-01-29 | 1,543.00 | 1,561.00 | 1,539.00 | 1,547.00 | 1,547.00 | 3,320 |
| 2026-01-28 | 1,562.00 | 1,570.00 | 1,539.00 | 1,549.00 | 1,549.00 | 3,200 |
| 2026-01-27 | 1,564.00 | 1,580.00 | 1,533.00 | 1,548.00 | 1,548.00 | 5,180 |
| 2026-01-26 | 1,590.00 | 1,592.00 | 1,531.00 | 1,540.00 | 1,540.00 | 10,260 |
| 2026-01-23 | 1,607.00 | 1,608.00 | 1,587.00 | 1,590.00 | 1,590.00 | 1,780 |
| 2026-01-22 | 1,598.00 | 1,614.00 | 1,584.00 | 1,598.00 | 1,598.00 | 1,600 |
| 2026-01-21 | 1,604.00 | 1,613.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1,830 |
| 2026-01-20 | 1,620.00 | 1,628.00 | 1,581.00 | 1,609.00 | 1,609.00 | 3,040 |
| 2026-01-19 | 1,636.00 | 1,639.00 | 1,601.00 | 1,617.00 | 1,617.00 | 3,810 |
| 2026-01-16 | 1,572.00 | 1,667.00 | 1,571.00 | 1,640.00 | 1,640.00 | 9,020 |
| 2026-01-15 | 1,566.00 | 1,604.00 | 1,530.00 | 1,576.00 | 1,576.00 | 4,220 |
| 2026-01-14 | 1,585.00 | 1,617.00 | 1,547.00 | 1,604.00 | 1,604.00 | 2,190 |
| 2026-01-13 | 1,635.00 | 1,640.00 | 1,590.00 | 1,597.00 | 1,597.00 | 1,990 |
| 2026-01-12 | 1,600.00 | 1,659.00 | 1,593.00 | 1,639.00 | 1,639.00 | 5,420 |
| 2026-01-09 | 1,613.00 | 1,676.00 | 1,585.00 | 1,600.00 | 1,600.00 | 6,980 |
| 2026-01-08 | 1,536.00 | 1,673.00 | 1,534.00 | 1,612.00 | 1,612.00 | 15,490 |
| 2026-01-06 | 1,565.00 | 1,577.00 | 1,533.00 | 1,537.00 | 1,537.00 | 2,560 |
| 2026-01-05 | 1,650.00 | 1,650.00 | 1,537.00 | 1,549.00 | 1,549.00 | 4,230 |
| 2025-12-30 | 1,634.00 | 1,676.00 | 1,592.00 | 1,600.00 | 1,600.00 | 6,230 |
| 2025-12-29 | 1,737.00 | 1,754.00 | 1,649.00 | 1,654.00 | 1,654.00 | 10,440 |
| 2025-12-26 | 1,843.00 | 1,843.00 | 1,717.00 | 1,747.00 | 1,747.00 | 13,660 |
| 2025-12-25 | 1,748.00 | 1,886.00 | 1,633.00 | 1,779.00 | 1,779.00 | 62,010 |
| 2025-12-24 | 1,610.00 | 1,747.00 | 1,587.00 | 1,747.00 | 1,747.00 | 26,830 |
| 2025-12-23 | 1,645.00 | 1,689.00 | 1,532.00 | 1,590.00 | 1,590.00 | 25,830 |
| 2025-12-22 | 1,649.00 | 1,807.00 | 1,636.00 | 1,661.00 | 1,661.00 | 34,530 |
| 2025-12-19 | 1,960.00 | 1,992.00 | 1,612.00 | 1,649.00 | 1,649.00 | 84,930 |
| 2025-12-18 | 1,798.00 | 1,846.00 | 1,723.00 | 1,846.00 | 1,846.00 | 28,070 |
| 2025-12-17 | 1,600.00 | 1,680.00 | 1,591.00 | 1,680.00 | 1,680.00 | 12,340 |
| 2025-12-16 | 1,450.00 | 1,529.00 | 1,390.00 | 1,529.00 | 1,529.00 | 29,680 |
| 2025-12-15 | 1,304.00 | 1,392.00 | 1,263.00 | 1,392.00 | 1,392.00 | 24,270 |
| 2025-12-12 | 1,348.00 | 1,368.00 | 1,251.00 | 1,265.00 | 1,265.00 | 18,660 |
| 2025-12-11 | 1,086.00 | 1,296.00 | 1,085.00 | 1,246.00 | 1,246.00 | 24,690 |
| 2025-12-10 | 1,095.00 | 1,096.00 | 1,079.00 | 1,081.00 | 1,081.00 | 1,590 |
| 2025-12-09 | 1,082.00 | 1,086.00 | 1,073.00 | 1,076.00 | 1,076.00 | 910 |
| 2025-12-08 | 1,081.00 | 1,089.00 | 1,079.00 | 1,080.00 | 1,080.00 | 1,710 |
| 2025-12-05 | 1,065.00 | 1,087.00 | 1,065.00 | 1,078.00 | 1,078.00 | 2,420 |
| 2025-12-04 | 1,052.00 | 1,088.00 | 1,050.00 | 1,071.00 | 1,071.00 | 3,100 |
| 2025-12-03 | 1,047.00 | 1,052.00 | 1,035.00 | 1,051.00 | 1,051.00 | 900 |
| 2025-12-02 | 1,053.00 | 1,056.00 | 1,049.00 | 1,051.00 | 1,051.00 | 710 |
| 2025-12-01 | 1,036.00 | 1,066.00 | 1,035.00 | 1,051.00 | 1,051.00 | 2,200 |
| 2025-11-28 | 1,041.00 | 1,057.00 | 1,035.00 | 1,051.00 | 1,051.00 | 1,780 |
| 2025-11-27 | 1,088.00 | 1,092.00 | 1,044.00 | 1,048.00 | 1,048.00 | 5,400 |
| 2025-11-26 | 1,070.00 | 1,071.00 | 1,052.00 | 1,057.00 | 1,057.00 | 2,000 |
| 2025-11-25 | 1,018.00 | 1,098.00 | 1,017.00 | 1,043.00 | 1,043.00 | 7,300 |
| 2025-11-24 | 1,006.00 | 1,029.00 | 1,005.00 | 1,009.00 | 1,009.00 | 2,600 |
| 2025-11-21 | 1,017.00 | 1,020.00 | 1,004.00 | 1,013.00 | 1,013.00 | 1,060 |
| 2025-11-20 | 1,011.00 | 1,019.00 | 1,002.00 | 1,003.00 | 1,003.00 | 2,890 |
| 2025-11-19 | 993.00 | 1,011.00 | 990.00 | 1,000.00 | 1,000.00 | 2,260 |
| 2025-11-18 | 995.00 | 1,002.00 | 988.00 | 991.00 | 991.00 | 720 |
| 2025-11-17 | 996.00 | 1,003.00 | 990.00 | 994.00 | 994.00 | 1,480 |
| 2025-11-14 | 1,015.00 | 1,015.00 | 991.00 | 995.00 | 995.00 | 880 |
| 2025-11-13 | 994.00 | 1,006.00 | 994.00 | 1,004.00 | 1,004.00 | 810 |
| 2025-11-12 | 1,005.00 | 1,014.00 | 982.00 | 1,010.00 | 1,010.00 | 4,370 |
| 2025-11-11 | 1,001.00 | 1,009.00 | 1,001.00 | 1,005.00 | 1,005.00 | 200 |
| 2025-11-10 | 1,011.00 | 1,011.00 | 993.00 | 1,001.00 | 1,001.00 | 1,010 |
| 2025-11-07 | 1,001.00 | 1,013.00 | 1,001.00 | 1,008.00 | 1,008.00 | 400 |
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.