MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,360.00 | 1,364.00 | 1,350.00 | 1,361.00 | 1,361.00 | 610 |
| 2025-08-14 | 1,358.00 | 1,366.00 | 1,348.00 | 1,354.00 | 1,354.00 | 660 |
| 2025-08-13 | 1,371.00 | 1,379.00 | 1,355.00 | 1,358.00 | 1,358.00 | 830 |
| 2025-08-12 | 1,374.00 | 1,376.00 | 1,365.00 | 1,366.00 | 1,366.00 | 770 |
| 2025-08-11 | 1,389.00 | 1,390.00 | 1,365.00 | 1,369.00 | 1,369.00 | 2,800 |
| 2025-08-08 | 1,397.00 | 1,398.00 | 1,365.00 | 1,378.00 | 1,378.00 | 5,150 |
| 2025-08-07 | 1,391.00 | 1,423.00 | 1,380.00 | 1,387.00 | 1,387.00 | 4,620 |
| 2025-08-06 | 1,395.00 | 1,398.00 | 1,370.00 | 1,372.00 | 1,372.00 | 2,680 |
| 2025-08-05 | 1,388.00 | 1,399.00 | 1,364.00 | 1,390.00 | 1,390.00 | 1,990 |
| 2025-08-04 | 1,398.00 | 1,420.00 | 1,382.00 | 1,393.00 | 1,393.00 | 2,290 |
| 2025-08-01 | 1,429.00 | 1,429.00 | 1,375.00 | 1,382.00 | 1,382.00 | 3,570 |
| 2025-07-31 | 1,428.00 | 1,428.00 | 1,372.00 | 1,374.00 | 1,374.00 | 1,110 |
| 2025-07-30 | 1,446.00 | 1,446.00 | 1,345.00 | 1,371.00 | 1,371.00 | 7,320 |
| 2025-07-29 | 1,435.00 | 1,435.00 | 1,315.00 | 1,376.00 | 1,376.00 | 4,880 |
| 2025-07-28 | 1,300.00 | 1,470.00 | 1,267.00 | 1,398.00 | 1,398.00 | 16,810 |
| 2025-07-25 | 1,234.00 | 1,319.00 | 1,216.00 | 1,272.00 | 1,272.00 | 9,190 |
| 2025-07-24 | 1,235.00 | 1,235.00 | 1,214.00 | 1,216.00 | 1,216.00 | 570 |
| 2025-07-23 | 1,239.00 | 1,239.00 | 1,225.00 | 1,227.00 | 1,227.00 | 730 |
| 2025-07-22 | 1,237.00 | 1,253.00 | 1,220.00 | 1,231.00 | 1,231.00 | 820 |
| 2025-07-21 | 1,230.00 | 1,282.00 | 1,225.00 | 1,230.00 | 1,230.00 | 2,800 |
| 2025-07-18 | 1,203.00 | 1,261.00 | 1,195.00 | 1,226.00 | 1,226.00 | 4,870 |
| 2025-07-17 | 1,229.00 | 1,229.00 | 1,200.00 | 1,204.00 | 1,204.00 | 410 |
| 2025-07-16 | 1,213.00 | 1,216.00 | 1,198.00 | 1,201.00 | 1,201.00 | 750 |
| 2025-07-15 | 1,197.00 | 1,246.00 | 1,180.00 | 1,213.00 | 1,213.00 | 4,490 |
| 2025-07-14 | 1,201.00 | 1,204.00 | 1,122.00 | 1,178.00 | 1,178.00 | 3,650 |
| 2025-07-11 | 1,231.00 | 1,231.00 | 1,202.00 | 1,203.00 | 1,203.00 | 1,100 |
| 2025-07-10 | 1,226.00 | 1,276.00 | 1,214.00 | 1,232.00 | 1,232.00 | 1,240 |
| 2025-07-09 | 1,277.00 | 1,277.00 | 1,255.00 | 1,264.00 | 1,264.00 | 640 |
| 2025-07-08 | 1,264.00 | 1,315.00 | 1,250.00 | 1,265.00 | 1,265.00 | 740 |
| 2025-07-07 | 1,257.00 | 1,302.00 | 1,249.00 | 1,289.00 | 1,289.00 | 3,370 |
| 2025-07-04 | 1,262.00 | 1,285.00 | 1,238.00 | 1,267.00 | 1,267.00 | 960 |
| 2025-07-03 | 1,247.00 | 1,265.00 | 1,247.00 | 1,252.00 | 1,252.00 | 340 |
| 2025-07-02 | 1,255.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,840 |
| 2025-07-01 | 1,220.00 | 1,283.00 | 1,210.00 | 1,252.00 | 1,252.00 | 4,040 |
| 2025-06-30 | 1,224.00 | 1,230.00 | 1,215.00 | 1,226.00 | 1,226.00 | 840 |
| 2025-06-27 | 1,237.00 | 1,239.00 | 1,206.00 | 1,215.00 | 1,215.00 | 1,530 |
| 2025-06-26 | 1,270.00 | 1,270.00 | 1,236.00 | 1,240.00 | 1,240.00 | 300 |
| 2025-06-25 | 1,231.00 | 1,274.00 | 1,217.00 | 1,235.00 | 1,235.00 | 3,250 |
| 2025-06-24 | 1,245.00 | 1,258.00 | 1,199.00 | 1,217.00 | 1,217.00 | 3,560 |
| 2025-06-23 | 1,276.00 | 1,276.00 | 1,250.00 | 1,253.00 | 1,253.00 | 810 |
| 2025-06-20 | 1,300.00 | 1,304.00 | 1,280.00 | 1,288.00 | 1,288.00 | 620 |
| 2025-06-19 | 1,311.00 | 1,312.00 | 1,298.00 | 1,299.00 | 1,299.00 | 540 |
| 2025-06-18 | 1,309.00 | 1,325.00 | 1,296.00 | 1,305.00 | 1,305.00 | 2,630 |
| 2025-06-17 | 1,282.00 | 1,306.00 | 1,280.00 | 1,294.00 | 1,294.00 | 2,670 |
| 2025-06-16 | 1,331.00 | 1,337.00 | 1,303.00 | 1,306.00 | 1,306.00 | 940 |
| 2025-06-13 | 1,347.00 | 1,347.00 | 1,334.00 | 1,339.00 | 1,339.00 | 160 |
| 2025-06-11 | 1,351.00 | 1,355.00 | 1,336.00 | 1,351.00 | 1,351.00 | 1,060 |
| 2025-06-10 | 1,405.00 | 1,405.00 | 1,310.00 | 1,356.00 | 1,356.00 | 3,970 |
| 2025-06-09 | 1,420.00 | 1,428.00 | 1,391.00 | 1,402.00 | 1,402.00 | 610 |
| 2025-06-06 | 1,433.00 | 1,445.00 | 1,426.00 | 1,426.00 | 1,426.00 | 900 |
| 2025-06-05 | 1,429.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 340 |
| 2025-06-04 | 1,435.00 | 1,455.00 | 1,424.00 | 1,428.00 | 1,428.00 | 470 |
| 2025-06-03 | 1,452.00 | 1,470.00 | 1,399.00 | 1,437.00 | 1,437.00 | 4,080 |
| 2025-06-02 | 1,434.00 | 1,463.00 | 1,413.00 | 1,452.00 | 1,452.00 | 1,110 |
| 2025-05-30 | 1,461.00 | 1,466.00 | 1,446.00 | 1,463.00 | 1,463.00 | 220 |
| 2025-05-29 | 1,459.00 | 1,480.00 | 1,451.00 | 1,461.00 | 1,461.00 | 440 |
| 2025-05-28 | 1,407.00 | 1,519.00 | 1,407.00 | 1,448.00 | 1,448.00 | 3,850 |
| 2025-05-27 | 1,404.00 | 1,419.00 | 1,400.00 | 1,405.00 | 1,405.00 | 630 |
| 2025-05-26 | 1,430.00 | 1,442.00 | 1,422.00 | 1,425.00 | 1,425.00 | 460 |
| 2025-05-23 | 1,453.00 | 1,468.00 | 1,447.00 | 1,451.00 | 1,451.00 | 880 |
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.