MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,006.00 | 1,006.00 | 1,000.00 | 1,002.00 | 1,002.00 | 580 |
| 2025-11-05 | 1,000.00 | 1,013.00 | 999.00 | 1,000.00 | 1,000.00 | 730 |
| 2025-11-03 | 1,003.00 | 1,021.00 | 1,000.00 | 1,010.00 | 1,010.00 | 670 |
| 2025-11-01 | 997.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | 360 |
| 2025-10-31 | 1,013.00 | 1,019.00 | 985.00 | 985.00 | 985.00 | 1,130 |
| 2025-10-30 | 1,006.00 | 1,020.00 | 1,004.00 | 1,011.00 | 1,011.00 | 560 |
| 2025-10-29 | 1,012.00 | 1,018.00 | 1,002.00 | 1,002.00 | 1,002.00 | 390 |
| 2025-10-28 | 982.00 | 1,014.00 | 982.00 | 1,010.00 | 1,010.00 | 1,190 |
| 2025-10-27 | 1,017.00 | 1,017.00 | 997.00 | 1,009.00 | 1,009.00 | 1,490 |
| 2025-10-24 | 1,033.00 | 1,033.00 | 1,010.00 | 1,018.00 | 1,018.00 | 830 |
| 2025-10-23 | 1,032.00 | 1,039.00 | 1,019.00 | 1,029.00 | 1,029.00 | 1,030 |
| 2025-10-22 | 1,076.00 | 1,088.00 | 1,038.00 | 1,071.00 | 1,071.00 | 1,030 |
| 2025-10-21 | 1,118.00 | 1,123.00 | 1,076.00 | 1,082.00 | 1,082.00 | 1,060 |
| 2025-10-20 | 1,099.00 | 1,122.00 | 1,094.00 | 1,108.00 | 1,108.00 | 2,350 |
| 2025-10-17 | 1,085.00 | 1,130.00 | 1,080.00 | 1,083.00 | 1,083.00 | 3,850 |
| 2025-10-16 | 1,026.00 | 1,115.00 | 1,026.00 | 1,051.00 | 1,051.00 | 8,340 |
| 2025-10-15 | 1,049.00 | 1,052.00 | 1,001.00 | 1,040.00 | 1,040.00 | 880 |
| 2025-10-14 | 1,069.00 | 1,076.00 | 1,014.00 | 1,061.00 | 1,061.00 | 570 |
| 2025-10-13 | 1,072.00 | 1,080.00 | 1,060.00 | 1,068.00 | 1,068.00 | 1,060 |
| 2025-10-10 | 1,100.00 | 1,108.00 | 1,075.00 | 1,081.00 | 1,081.00 | 590 |
| 2025-10-09 | 1,102.00 | 1,102.00 | 1,072.00 | 1,100.00 | 1,100.00 | 610 |
| 2025-10-08 | 1,130.00 | 1,143.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,920 |
| 2025-10-07 | 1,119.00 | 1,211.00 | 1,117.00 | 1,120.00 | 1,120.00 | 5,100 |
| 2025-10-06 | 1,144.00 | 1,150.00 | 1,109.00 | 1,117.00 | 1,117.00 | 3,180 |
| 2025-10-03 | 1,178.00 | 1,178.00 | 1,152.00 | 1,164.00 | 1,164.00 | 670 |
| 2025-10-02 | 1,184.00 | 1,195.00 | 1,148.00 | 1,177.00 | 1,177.00 | 1,190 |
| 2025-10-01 | 1,196.00 | 1,208.00 | 1,191.00 | 1,193.00 | 1,193.00 | 360 |
| 2025-09-30 | 1,216.00 | 1,217.00 | 1,196.00 | 1,204.00 | 1,204.00 | 370 |
| 2025-09-29 | 1,237.00 | 1,237.00 | 1,206.00 | 1,207.00 | 1,207.00 | 690 |
| 2025-09-26 | 1,240.00 | 1,300.00 | 1,217.00 | 1,230.00 | 1,230.00 | 3,710 |
| 2025-09-25 | 1,246.00 | 1,252.00 | 1,222.00 | 1,227.00 | 1,227.00 | 580 |
| 2025-09-24 | 1,252.00 | 1,253.00 | 1,240.00 | 1,244.00 | 1,244.00 | 550 |
| 2025-09-23 | 1,253.00 | 1,274.00 | 1,253.00 | 1,260.00 | 1,260.00 | 350 |
| 2025-09-22 | 1,272.00 | 1,273.00 | 1,241.00 | 1,262.00 | 1,262.00 | 1,250 |
| 2025-09-19 | 1,288.00 | 1,291.00 | 1,272.00 | 1,279.00 | 1,279.00 | 640 |
| 2025-09-18 | 1,313.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1,280 |
| 2025-09-17 | 1,322.00 | 1,322.00 | 1,304.00 | 1,313.00 | 1,313.00 | 360 |
| 2025-09-16 | 1,343.00 | 1,343.00 | 1,304.00 | 1,319.00 | 1,319.00 | 800 |
| 2025-09-15 | 1,336.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 660 |
| 2025-09-12 | 1,349.00 | 1,358.00 | 1,318.00 | 1,326.00 | 1,326.00 | 1,110 |
| 2025-09-11 | 1,335.00 | 1,356.00 | 1,328.00 | 1,354.00 | 1,354.00 | 1,030 |
| 2025-09-10 | 1,358.00 | 1,358.00 | 1,329.00 | 1,340.00 | 1,340.00 | 1,540 |
| 2025-09-09 | 1,343.00 | 1,354.00 | 1,339.00 | 1,339.00 | 1,339.00 | 530 |
| 2025-09-08 | 1,352.00 | 1,359.00 | 1,327.00 | 1,344.00 | 1,344.00 | 460 |
| 2025-09-05 | 1,363.00 | 1,363.00 | 1,336.00 | 1,339.00 | 1,339.00 | 380 |
| 2025-09-04 | 1,364.00 | 1,364.00 | 1,334.00 | 1,340.00 | 1,340.00 | 440 |
| 2025-09-03 | 1,330.00 | 1,343.00 | 1,324.00 | 1,336.00 | 1,336.00 | 320 |
| 2025-09-02 | 1,335.00 | 1,354.00 | 1,324.00 | 1,340.00 | 1,340.00 | 800 |
| 2025-09-01 | 1,341.00 | 1,369.00 | 1,332.00 | 1,340.00 | 1,340.00 | 1,560 |
| 2025-08-29 | 1,340.00 | 1,350.00 | 1,330.00 | 1,338.00 | 1,338.00 | 860 |
| 2025-08-28 | 1,345.00 | 1,375.00 | 1,318.00 | 1,353.00 | 1,353.00 | 1,680 |
| 2025-08-27 | 1,361.00 | 1,369.00 | 1,350.00 | 1,358.00 | 1,358.00 | 450 |
| 2025-08-26 | 1,343.00 | 1,364.00 | 1,342.00 | 1,352.00 | 1,352.00 | 870 |
| 2025-08-25 | 1,351.00 | 1,353.00 | 1,327.00 | 1,335.00 | 1,335.00 | 1,490 |
| 2025-08-22 | 1,341.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | 330 |
| 2025-08-21 | 1,346.00 | 1,362.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,580 |
| 2025-08-20 | 1,364.00 | 1,388.00 | 1,338.00 | 1,350.00 | 1,350.00 | 3,920 |
| 2025-08-19 | 1,350.00 | 1,350.00 | 1,337.00 | 1,347.00 | 1,347.00 | 750 |
| 2025-08-18 | 1,346.00 | 1,361.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2,310 |
| 2025-08-15 | 1,360.00 | 1,364.00 | 1,350.00 | 1,361.00 | 1,361.00 | 610 |
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.