MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,521.00 | 1,521.00 | 1,463.00 | 1,483.00 | 1,483.00 | 1,070 |
| 2025-05-21 | 1,500.00 | 1,508.00 | 1,495.00 | 1,498.00 | 1,498.00 | 730 |
| 2025-05-20 | 1,502.00 | 1,514.00 | 1,502.00 | 1,507.00 | 1,507.00 | 570 |
| 2025-05-19 | 1,524.00 | 1,528.00 | 1,503.00 | 1,505.00 | 1,505.00 | 790 |
| 2025-05-16 | 1,510.00 | 1,536.00 | 1,483.00 | 1,502.00 | 1,502.00 | 1,040 |
| 2025-05-15 | 1,523.00 | 1,527.00 | 1,489.00 | 1,497.00 | 1,497.00 | 1,060 |
| 2025-05-14 | 1,531.00 | 1,540.00 | 1,526.00 | 1,537.00 | 1,537.00 | 370 |
| 2025-05-13 | 1,540.00 | 1,560.00 | 1,530.00 | 1,531.00 | 1,531.00 | 850 |
| 2025-05-12 | 1,560.00 | 1,580.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,330 |
| 2025-05-08 | 1,524.00 | 1,534.00 | 1,524.00 | 1,531.00 | 1,531.00 | 140 |
| 2025-05-07 | 1,543.00 | 1,546.00 | 1,530.00 | 1,535.00 | 1,535.00 | 450 |
| 2025-05-06 | 1,506.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 830 |
| 2025-05-05 | 1,500.00 | 1,565.00 | 1,500.00 | 1,523.00 | 1,523.00 | 2,390 |
| 2025-05-02 | 1,545.00 | 1,553.00 | 1,504.00 | 1,510.00 | 1,510.00 | 430 |
| 2025-04-30 | 1,551.00 | 1,572.00 | 1,542.00 | 1,554.00 | 1,554.00 | 350 |
| 2025-04-29 | 1,515.00 | 1,699.00 | 1,512.00 | 1,575.00 | 1,575.00 | 4,060 |
| 2025-04-28 | 1,559.00 | 1,599.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,890 |
| 2025-04-25 | 1,576.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,230 |
| 2025-04-24 | 1,494.00 | 1,644.00 | 1,494.00 | 1,554.00 | 1,554.00 | 6,420 |
| 2025-04-23 | 1,484.00 | 1,492.00 | 1,484.00 | 1,490.00 | 1,490.00 | 620 |
| 2025-04-22 | 1,484.00 | 1,491.00 | 1,481.00 | 1,486.00 | 1,486.00 | 920 |
| 2025-04-21 | 1,459.00 | 1,481.00 | 1,453.00 | 1,480.00 | 1,480.00 | 410 |
| 2025-04-18 | 1,462.00 | 1,467.00 | 1,441.00 | 1,462.00 | 1,462.00 | 820 |
| 2025-04-17 | 1,477.00 | 1,477.00 | 1,461.00 | 1,474.00 | 1,474.00 | 300 |
| 2025-04-16 | 1,482.00 | 1,482.00 | 1,453.00 | 1,481.00 | 1,481.00 | 740 |
| 2025-04-15 | 1,480.00 | 1,484.00 | 1,458.00 | 1,480.00 | 1,480.00 | 400 |
| 2025-04-14 | 1,470.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | 240 |
| 2025-04-11 | 1,470.00 | 1,489.00 | 1,459.00 | 1,469.00 | 1,469.00 | 460 |
| 2025-04-10 | 1,448.00 | 1,478.00 | 1,448.00 | 1,458.00 | 1,458.00 | 960 |
| 2025-04-09 | 1,440.00 | 1,455.00 | 1,396.00 | 1,415.00 | 1,415.00 | 1,820 |
| 2025-04-08 | 1,518.00 | 1,525.00 | 1,464.00 | 1,468.00 | 1,468.00 | 1,770 |
| 2025-04-07 | 1,515.00 | 1,520.00 | 1,418.00 | 1,476.00 | 1,476.00 | 5,380 |
| 2025-04-04 | 1,593.00 | 1,619.00 | 1,533.00 | 1,545.00 | 1,545.00 | 2,620 |
| 2025-04-03 | 1,664.00 | 1,674.00 | 1,575.00 | 1,577.00 | 1,577.00 | 1,720 |
| 2025-04-02 | 1,609.00 | 1,676.00 | 1,608.00 | 1,661.00 | 1,661.00 | 2,020 |
| 2025-04-01 | 1,620.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,645.00 | 1,930 |
| 2025-03-31 | 1,620.00 | 1,699.00 | 1,581.00 | 1,598.00 | 1,598.00 | 4,600 |
| 2025-03-28 | 1,708.00 | 1,736.00 | 1,625.00 | 1,645.00 | 1,645.00 | 3,900 |
| 2025-03-27 | 1,775.00 | 1,775.00 | 1,726.00 | 1,726.00 | 1,726.00 | 2,460 |
| 2025-03-26 | 1,786.00 | 1,822.00 | 1,762.00 | 1,773.00 | 1,773.00 | 4,130 |
| 2025-03-25 | 1,797.00 | 1,797.00 | 1,750.00 | 1,774.00 | 1,774.00 | 1,670 |
| 2025-03-24 | 1,798.00 | 1,798.00 | 1,767.00 | 1,778.00 | 1,778.00 | 1,680 |
| 2025-03-21 | 1,800.00 | 1,800.00 | 1,775.00 | 1,782.00 | 1,782.00 | 2,210 |
| 2025-03-20 | 1,803.00 | 1,805.00 | 1,755.00 | 1,783.00 | 1,783.00 | 2,300 |
| 2025-03-19 | 1,744.00 | 1,974.00 | 1,740.00 | 1,782.00 | 1,782.00 | 26,050 |
| 2025-03-18 | 1,794.00 | 1,827.00 | 1,762.00 | 1,765.00 | 1,765.00 | 3,210 |
| 2025-03-17 | 1,750.00 | 1,799.00 | 1,750.00 | 1,787.00 | 1,787.00 | 3,150 |
| 2025-03-14 | 1,712.00 | 1,790.00 | 1,697.00 | 1,744.00 | 1,744.00 | 3,250 |
| 2025-03-13 | 1,735.00 | 1,765.00 | 1,690.00 | 1,713.00 | 1,713.00 | 5,830 |
| 2025-03-12 | 1,771.00 | 1,775.00 | 1,737.00 | 1,751.00 | 1,751.00 | 1,270 |
| 2025-03-11 | 1,772.00 | 1,772.00 | 1,728.00 | 1,759.00 | 1,759.00 | 3,520 |
| 2025-03-10 | 1,729.00 | 1,802.00 | 1,729.00 | 1,775.00 | 1,775.00 | 6,820 |
| 2025-03-07 | 1,757.00 | 1,765.00 | 1,706.00 | 1,722.00 | 1,722.00 | 1,660 |
| 2025-03-06 | 1,754.00 | 1,775.00 | 1,731.00 | 1,757.00 | 1,757.00 | 1,770 |
| 2025-03-05 | 1,803.00 | 1,804.00 | 1,775.00 | 1,782.00 | 1,782.00 | 1,330 |
| 2025-03-04 | 1,718.00 | 1,810.00 | 1,717.00 | 1,780.00 | 1,780.00 | 7,250 |
| 2025-03-03 | 1,714.00 | 1,736.00 | 1,685.00 | 1,695.00 | 1,695.00 | 1,580 |
| 2025-02-28 | 1,770.00 | 1,770.00 | 1,701.00 | 1,720.00 | 1,720.00 | 2,170 |
| 2025-02-27 | 1,791.00 | 1,823.00 | 1,738.00 | 1,771.00 | 1,771.00 | 4,040 |
| 2025-02-26 | 1,819.00 | 1,865.00 | 1,792.00 | 1,805.00 | 1,805.00 | 11,950 |
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.